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
- 2009-12-18 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 | $7.78 | $8.01 | 382,100 | — | — |
| 2025-12-30 | $7.77 | $8.00 | 442,600 | — | — |
| 2025-12-29 | $7.67 | $7.90 | 768,800 | — | — |
| 2025-12-26 | $8.31 | $8.55 | 330,900 | — | — |
| 2025-12-24 | $8.14 | $8.38 | 248,700 | — | — |
| 2025-12-23 | $8.30 | $8.54 | 530,900 | — | — |
| 2025-12-22 | $8.41 | $8.66 | 671,300 | — | — |
| 2025-12-19 | $8.24 | $8.48 | 1,053,800 | — | — |
| 2025-12-18 | $8.12 | $8.36 | 738,900 | — | — |
| 2025-12-17 | $7.75 | $7.98 | 464,700 | — | — |
| 2025-12-16 | $7.89 | $8.12 | 223,200 | — | — |
| 2025-12-15 | $7.90 | $8.13 | 384,700 | — | — |
| 2025-12-12 | $7.94 | $8.17 | 672,100 | — | — |
| 2025-12-11 | $7.91 | $8.14 | 516,300 | — | — |
| 2025-12-10 | $7.82 | $8.05 | 591,500 | — | — |
| 2025-12-09 | $7.78 | $8.01 | 483,000 | — | — |
| 2025-12-08 | $7.36 | $7.58 | 592,300 | — | — |
| 2025-12-05 | $7.30 | $7.51 | 528,500 | — | — |
| 2025-12-04 | $7.56 | $7.78 | 424,200 | — | — |
| 2025-12-03 | $7.48 | $7.70 | 302,000 | — | — |
| 2025-12-02 | $7.36 | $7.58 | 409,400 | — | — |
| 2025-12-01 | $7.49 | $7.71 | 516,500 | — | — |
| 2025-11-28 | $7.40 | $7.62 | 431,400 | — | — |
| 2025-11-26 | $7.26 | $7.47 | 453,300 | — | — |
| 2025-11-25 | $7.00 | $7.21 | 304,900 | — | — |
| 2025-11-24 | $6.89 | $7.09 | 291,800 | — | — |
| 2025-11-21 | $6.55 | $6.74 | 404,600 | — | — |
| 2025-11-20 | $6.52 | $6.71 | 514,800 | — | — |
| 2025-11-19 | $6.79 | $6.99 | 530,300 | — | — |
| 2025-11-18 | $6.80 | $7.00 | 434,100 | — | — |
| 2025-11-17 | $6.90 | $7.10 | 393,800 | — | — |
| 2025-11-14 | $6.73 | $6.93 | 685,600 | — | — |
| 2025-11-13 | $7.04 | $7.25 | 515,000 | — | — |
| 2025-11-12 | $7.27 | $7.48 | 678,400 | — | — |
| 2025-11-11 | $6.90 | $7.10 | 493,500 | — | — |
| 2025-11-10 | $6.64 | $6.84 | 495,400 | — | — |
| 2025-11-07 | $6.48 | $6.67 | 387,200 | — | — |
| 2025-11-06 | $6.26 | $6.44 | 520,500 | — | — |
| 2025-11-05 | $6.36 | $6.55 | 499,100 | — | — |
| 2025-11-04 | $6.27 | $6.45 | 961,100 | — | — |
| 2025-11-03 | $6.75 | $6.95 | 557,500 | — | — |
| 2025-10-31 | $6.87 | $7.07 | 446,500 | — | — |
| 2025-10-30 | $6.81 | $7.01 | 430,200 | — | — |
| 2025-10-29 | $6.73 | $6.93 | 555,200 | — | — |
| 2025-10-28 | $6.78 | $6.98 | 697,200 | — | — |
| 2025-10-27 | $6.81 | $7.01 | 1,040,200 | — | — |
| 2025-10-24 | $6.93 | $7.13 | 750,600 | — | — |
| 2025-10-23 | $7.00 | $7.21 | 1,098,300 | — | — |
| 2025-10-22 | $6.78 | $6.98 | 1,047,200 | — | — |
| 2025-10-21 | $6.95 | $7.15 | 2,978,400 | — | — |
| 2025-10-20 | $7.26 | $7.47 | 684,800 | — | — |
| 2025-10-17 | $6.93 | $7.13 | 1,037,200 | — | — |
| 2025-10-16 | $7.53 | $7.75 | 705,900 | — | — |
| 2025-10-15 | $7.54 | $7.76 | 739,100 | — | — |
| 2025-10-14 | $7.10 | $7.31 | 822,500 | — | — |
| 2025-10-13 | $7.33 | $7.55 | 906,500 | — | — |
| 2025-10-10 | $6.64 | $6.84 | 765,700 | — | — |
| 2025-10-09 | $6.73 | $6.93 | 924,200 | — | — |
| 2025-10-08 | $6.97 | $7.18 | 504,100 | — | — |
| 2025-10-07 | $6.82 | $7.02 | 614,400 | — | — |
| 2025-10-06 | $6.97 | $7.18 | 1,021,300 | — | — |
| 2025-10-03 | $6.61 | $6.80 | 868,700 | — | — |
| 2025-10-02 | $6.58 | $6.77 | 965,300 | — | — |
| 2025-10-01 | $6.53 | $6.72 | 540,800 | — | — |
| 2025-09-30 | $6.35 | $6.54 | 401,000 | — | — |
| 2025-09-29 | $6.27 | $6.45 | 518,500 | — | — |
| 2025-09-26 | $6.17 | $6.35 | 491,400 | — | — |
| 2025-09-25 | $6.00 | $6.18 | 498,400 | — | — |
| 2025-09-24 | $5.97 | $6.15 | 492,600 | — | — |
| 2025-09-23 | $6.00 | $6.18 | 525,300 | — | — |
| 2025-09-22 | $5.88 | $6.05 | 554,000 | — | — |
| 2025-09-19 | $5.83 | $6.00 | 960,200 | — | — |
| 2025-09-18 | $5.56 | $5.72 | 579,900 | — | — |
| 2025-09-17 | $5.52 | $5.68 | 556,700 | — | — |
| 2025-09-16 | $5.47 | $5.63 | 642,200 | — | — |
| 2025-09-15 | $5.60 | $5.76 | 848,300 | — | — |
| 2025-09-12 | $5.70 | $5.87 | 2,761,000 | — | — |
| 2025-09-11 | $5.83 | $6.00 | 814,300 | — | — |
| 2025-09-10 | $5.52 | $5.68 | 562,500 | — | — |
| 2025-09-09 | $5.56 | $5.72 | 581,900 | — | — |
| 2025-09-08 | $5.57 | $5.73 | 787,900 | — | — |
| 2025-09-05 | $5.60 | $5.76 | 820,800 | — | — |
| 2025-09-04 | $5.42 | $5.58 | 957,700 | — | — |
| 2025-09-03 | $5.58 | $5.74 | 796,100 | — | — |
| 2025-09-02 | $5.72 | $5.89 | 1,742,900 | — | — |
| 2025-08-29 | $5.47 | $5.63 | 1,081,000 | — | — |
| 2025-08-28 | $5.19 | $5.34 | 2,407,300 | — | — |
| 2025-08-27 | $5.02 | $5.17 | 708,700 | — | — |
| 2025-08-26 | $4.83 | $4.97 | 935,300 | — | — |
| 2025-08-25 | $4.51 | $4.64 | 573,100 | — | — |
| 2025-08-22 | $4.48 | $4.61 | 487,000 | — | — |
| 2025-08-21 | $4.28 | $4.41 | 269,400 | — | — |
| 2025-08-20 | $4.23 | $4.35 | 272,900 | — | — |
| 2025-08-19 | $4.13 | $4.25 | 350,600 | — | — |
| 2025-08-18 | $4.35 | $4.48 | 297,200 | — | — |
| 2025-08-15 | $4.23 | $4.35 | 304,400 | — | — |
| 2025-08-14 | $4.31 | $4.44 | 192,900 | — | — |
| 2025-08-13 | $4.33 | $4.46 | 226,900 | — | — |
| 2025-08-12 | $4.32 | $4.45 | 282,200 | — | — |
| 2025-08-11 | $4.32 | $4.45 | 554,000 | — | — |
| 2025-08-08 | $4.29 | $4.42 | 491,800 | — | — |
| 2025-08-07 | $4.17 | $4.29 | 358,400 | — | — |
| 2025-08-06 | $4.23 | $4.35 | 244,200 | — | — |
| 2025-08-05 | $4.20 | $4.32 | 286,500 | — | — |
| 2025-08-04 | $4.12 | $4.24 | 258,000 | — | — |
| 2025-08-01 | $3.95 | $4.07 | 566,000 | — | — |
| 2025-07-31 | $3.96 | $4.08 | 333,200 | — | — |
| 2025-07-30 | $4.04 | $4.16 | 371,100 | — | — |
| 2025-07-29 | $4.23 | $4.35 | 265,400 | — | — |
| 2025-07-28 | $4.21 | $4.33 | 342,100 | — | — |
| 2025-07-25 | $4.19 | $4.31 | 207,600 | — | — |
| 2025-07-24 | $4.25 | $4.38 | 215,100 | — | — |
| 2025-07-23 | $4.29 | $4.42 | 525,900 | — | — |
| 2025-07-22 | $4.29 | $4.42 | 531,100 | — | — |
| 2025-07-21 | $4.16 | $4.28 | 615,400 | — | — |
| 2025-07-18 | $3.78 | $3.89 | 336,400 | — | — |
| 2025-07-17 | $4.01 | $4.13 | 201,900 | — | — |
| 2025-07-16 | $4.07 | $4.19 | 311,200 | — | — |
| 2025-07-15 | $4.00 | $4.12 | 309,700 | — | — |
| 2025-07-14 | $4.08 | $4.20 | 409,100 | — | — |
| 2025-07-11 | $4.15 | $4.27 | 475,700 | — | — |
| 2025-07-10 | $3.99 | $4.11 | 237,300 | — | — |
| 2025-07-09 | $4.06 | $4.18 | 404,500 | — | — |
| 2025-07-08 | $3.91 | $4.03 | 525,500 | — | — |
| 2025-07-07 | $4.09 | $4.21 | 598,100 | — | — |
| 2025-07-03 | $3.87 | $3.98 | 137,500 | — | — |
| 2025-07-02 | $3.86 | $3.97 | 200,500 | — | — |
| 2025-07-01 | $3.81 | $3.92 | 283,000 | — | — |
| 2025-06-30 | $3.84 | $3.95 | 196,600 | — | — |
| 2025-06-27 | $3.81 | $3.92 | 674,900 | — | — |
| 2025-06-26 | $3.93 | $4.05 | 396,300 | — | — |
| 2025-06-25 | $3.88 | $3.99 | 1,088,600 | — | — |
| 2025-06-24 | $3.61 | $3.72 | 280,000 | — | — |
| 2025-06-23 | $3.64 | $3.75 | 540,600 | — | — |
| 2025-06-20 | $3.45 | $3.55 | 838,700 | — | — |
| 2025-06-18 | $3.56 | $3.66 | 365,700 | — | — |
| 2025-06-17 | $3.57 | $3.68 | 428,600 | — | — |
| 2025-06-16 | $3.57 | $3.68 | 443,800 | — | — |
| 2025-06-13 | $3.63 | $3.74 | 469,800 | — | — |
| 2025-06-12 | $3.80 | $3.91 | 352,100 | — | — |
| 2025-06-11 | $3.62 | $3.73 | 309,400 | — | — |
| 2025-06-10 | $3.64 | $3.75 | 524,000 | — | — |
| 2025-06-09 | $3.79 | $3.90 | 392,200 | — | — |
| 2025-06-06 | $3.63 | $3.74 | 704,200 | — | — |
| 2025-06-05 | $3.59 | $3.70 | 680,200 | — | — |
| 2025-06-04 | $3.43 | $3.53 | 333,300 | — | — |
| 2025-06-03 | $3.42 | $3.52 | 330,900 | — | — |
| 2025-06-02 | $3.33 | $3.43 | 756,100 | — | — |
| 2025-05-30 | $3.22 | $3.31 | 666,600 | — | — |
| 2025-05-29 | $3.06 | $3.15 | 243,500 | — | — |
| 2025-05-28 | $3.06 | $3.15 | 271,200 | — | — |
| 2025-05-27 | $3.02 | $3.11 | 280,800 | — | — |
| 2025-05-23 | $2.93 | $3.02 | 214,400 | — | — |
| 2025-05-22 | $2.92 | $3.01 | 216,400 | — | — |
| 2025-05-21 | $2.95 | $3.04 | 216,500 | — | — |
| 2025-05-20 | $2.92 | $3.01 | 152,400 | — | — |
| 2025-05-19 | $2.87 | $2.95 | 159,600 | — | — |
| 2025-05-16 | $2.83 | $2.91 | 119,400 | — | — |
| 2025-05-15 | $2.84 | $2.92 | 114,800 | — | — |
| 2025-05-14 | $2.80 | $2.88 | 250,300 | — | — |
| 2025-05-13 | $2.90 | $2.99 | 182,300 | — | — |
| 2025-05-12 | $2.90 | $2.99 | 265,200 | — | — |
| 2025-05-09 | $3.06 | $3.15 | 214,400 | — | — |
| 2025-05-08 | $2.97 | $3.06 | 160,700 | — | — |
| 2025-05-07 | $3.07 | $3.16 | 175,500 | — | — |
| 2025-05-06 | $3.13 | $3.22 | 304,900 | — | — |
| 2025-05-05 | $2.92 | $3.01 | 253,100 | — | — |
| 2025-05-02 | $2.88 | $2.96 | 183,800 | — | — |
| 2025-05-01 | $2.99 | $3.08 | 299,200 | — | — |
| 2025-04-30 | $3.04 | $3.13 | 358,000 | — | — |
| 2025-04-29 | $3.00 | $3.09 | 126,300 | — | — |
| 2025-04-28 | $3.07 | $3.16 | 225,200 | — | — |
| 2025-04-25 | $3.11 | $3.20 | 226,600 | — | — |
| 2025-04-24 | $3.10 | $3.19 | 147,700 | — | — |
| 2025-04-23 | $3.13 | $3.22 | 437,400 | — | — |
| 2025-04-22 | $3.18 | $3.27 | 569,000 | — | — |
| 2025-04-21 | $3.30 | $3.40 | 699,400 | — | — |
| 2025-04-17 | $3.14 | $3.23 | 359,500 | — | — |
| 2025-04-16 | $3.17 | $3.26 | 522,800 | — | — |
| 2025-04-15 | $3.09 | $3.18 | 271,000 | — | — |
| 2025-04-14 | $3.10 | $3.19 | 412,200 | — | — |
| 2025-04-11 | $3.05 | $3.14 | 689,700 | — | — |
| 2025-04-10 | $3.02 | $3.11 | 612,800 | — | — |
| 2025-04-09 | $2.90 | $2.99 | 529,400 | — | — |
| 2025-04-08 | $2.55 | $2.63 | 503,900 | — | — |
| 2025-04-07 | $2.62 | $2.70 | 483,500 | — | — |
| 2025-04-04 | $2.65 | $2.73 | 740,900 | — | — |
| 2025-04-03 | $2.84 | $2.92 | 415,300 | — | — |
| 2025-04-02 | $2.86 | $2.94 | 236,400 | — | — |
| 2025-04-01 | $2.82 | $2.90 | 306,000 | — | — |
| 2025-03-31 | $2.86 | $2.94 | 487,600 | — | — |
| 2025-03-28 | $2.95 | $3.04 | 419,700 | — | — |
| 2025-03-27 | $3.07 | $3.16 | 326,900 | — | — |
| 2025-03-26 | $2.95 | $3.04 | 161,400 | — | — |
| 2025-03-25 | $3.01 | $3.10 | 225,500 | — | — |
| 2025-03-24 | $2.98 | $3.07 | 266,700 | — | — |
| 2025-03-21 | $2.98 | $3.07 | 305,000 | — | — |
| 2025-03-20 | $3.00 | $3.09 | 380,500 | — | — |
| 2025-03-19 | $3.02 | $3.11 | 280,100 | — | — |
| 2025-03-18 | $3.04 | $3.13 | 359,100 | — | — |
| 2025-03-17 | $3.06 | $3.15 | 409,200 | — | — |
| 2025-03-14 | $3.08 | $3.17 | 1,504,100 | — | — |
| 2025-03-13 | $2.92 | $3.01 | 372,500 | — | — |
| 2025-03-12 | $2.87 | $2.95 | 195,600 | — | — |
| 2025-03-11 | $2.74 | $2.82 | 501,600 | — | — |
| 2025-03-10 | $2.61 | $2.69 | 418,700 | — | — |
| 2025-03-07 | $2.73 | $2.81 | 295,000 | — | — |
| 2025-03-06 | $2.78 | $2.86 | 246,400 | — | — |
| 2025-03-05 | $2.87 | $2.95 | 439,600 | — | — |
| 2025-03-04 | $2.69 | $2.77 | 353,100 | — | — |
| 2025-03-03 | $2.68 | $2.76 | 300,300 | — | — |
| 2025-02-28 | $2.75 | $2.83 | 167,400 | — | — |
| 2025-02-27 | $2.78 | $2.86 | 195,400 | — | — |
| 2025-02-26 | $2.87 | $2.95 | 295,800 | — | — |
| 2025-02-25 | $2.83 | $2.91 | 398,100 | — | — |
| 2025-02-24 | $2.92 | $3.01 | 241,700 | — | — |
| 2025-02-21 | $2.97 | $3.06 | 313,400 | — | — |
| 2025-02-20 | $3.15 | $3.24 | 133,500 | — | — |
| 2025-02-19 | $3.12 | $3.21 | 263,400 | — | — |
| 2025-02-18 | $3.21 | $3.30 | 211,900 | — | — |
| 2025-02-14 | $3.22 | $3.31 | 284,500 | — | — |
| 2025-02-13 | $3.37 | $3.47 | 110,800 | — | — |
| 2025-02-12 | $3.32 | $3.42 | 145,400 | — | — |
| 2025-02-11 | $3.26 | $3.36 | 243,100 | — | — |
| 2025-02-10 | $3.28 | $3.38 | 341,500 | — | — |
| 2025-02-07 | $3.25 | $3.35 | 333,300 | — | — |
| 2025-02-06 | $3.22 | $3.31 | 245,700 | — | — |
| 2025-02-05 | $3.29 | $3.39 | 626,700 | — | — |
| 2025-02-04 | $3.04 | $3.13 | 468,900 | — | — |
| 2025-02-03 | $2.89 | $2.98 | 316,300 | — | — |
| 2025-01-31 | $2.85 | $2.93 | 353,500 | — | — |
| 2025-01-30 | $2.93 | $3.02 | 386,600 | — | — |
| 2025-01-29 | $2.78 | $2.86 | 215,300 | — | — |
| 2025-01-28 | $2.74 | $2.82 | 294,900 | — | — |
| 2025-01-27 | $2.71 | $2.79 | 392,100 | — | — |
| 2025-01-24 | $2.80 | $2.88 | 500,100 | — | — |
| 2025-01-23 | $2.61 | $2.69 | 206,400 | — | — |
| 2025-01-22 | $2.65 | $2.73 | 230,000 | — | — |
| 2025-01-21 | $2.67 | $2.75 | 317,400 | — | — |
| 2025-01-17 | $2.71 | $2.79 | 421,100 | — | — |
| 2025-01-16 | $2.75 | $2.83 | 225,000 | — | — |
| 2025-01-15 | $2.72 | $2.80 | 321,800 | — | — |
| 2025-01-14 | $2.66 | $2.74 | 273,000 | — | — |
| 2025-01-13 | $2.53 | $2.60 | 279,400 | — | — |
| 2025-01-10 | $2.62 | $2.70 | 374,600 | — | — |
| 2025-01-08 | $2.62 | $2.70 | 332,800 | — | — |
| 2025-01-07 | $2.56 | $2.64 | 183,000 | — | — |
| 2025-01-06 | $2.57 | $2.65 | 178,200 | — | — |
| 2025-01-03 | $2.66 | $2.74 | 278,500 | — | — |
| 2025-01-02 | $2.73 | $2.81 | 480,800 | — | — |