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
- 1995-10-06 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 | $6.15 | $6.78 | 704,000 | — | — |
| 2025-12-30 | $6.17 | $6.80 | 484,800 | — | — |
| 2025-12-29 | $6.31 | $6.96 | 663,300 | — | — |
| 2025-12-26 | $6.48 | $7.15 | 936,500 | — | — |
| 2025-12-24 | $6.55 | $7.22 | 424,700 | — | — |
| 2025-12-23 | $6.56 | $7.23 | 498,800 | — | — |
| 2025-12-22 | $6.76 | $7.45 | 1,001,800 | — | — |
| 2025-12-19 | $6.55 | $7.22 | 3,259,600 | — | — |
| 2025-12-18 | $6.70 | $7.39 | 759,700 | — | — |
| 2025-12-17 | $6.95 | $7.66 | 691,800 | — | — |
| 2025-12-16 | $6.88 | $7.59 | 780,800 | — | — |
| 2025-12-15 | $6.99 | $7.71 | 1,145,500 | — | — |
| 2025-12-12 | $7.21 | $7.95 | 1,078,900 | — | — |
| 2025-12-11 | $7.30 | $8.05 | 757,400 | — | — |
| 2025-12-10 | $7.23 | $7.97 | 727,000 | — | — |
| 2025-12-09 | $7.35 | $8.11 | 1,128,200 | — | — |
| 2025-12-08 | $7.07 | $7.80 | 891,200 | — | — |
| 2025-12-05 | $7.09 | $7.82 | 557,100 | — | — |
| 2025-12-04 | $7.33 | $8.08 | 695,100 | — | — |
| 2025-12-03 | $7.33 | $8.08 | 913,000 | — | — |
| 2025-12-02 | $7.02 | $7.74 | 873,100 | — | — |
| 2025-12-01 | $7.06 | $7.79 | 1,236,400 | — | — |
| 2025-11-28 | $7.63 | $8.41 | 427,300 | — | — |
| 2025-11-26 | $7.60 | $8.38 | 2,515,500 | — | — |
| 2025-11-25 | $7.91 | $8.72 | 1,078,100 | — | — |
| 2025-11-24 | $7.73 | $8.52 | 1,311,200 | — | — |
| 2025-11-21 | $7.38 | $8.14 | 1,449,300 | — | — |
| 2025-11-20 | $6.90 | $7.61 | 1,376,800 | — | — |
| 2025-11-19 | $6.44 | $7.10 | 1,201,800 | — | — |
| 2025-11-18 | $6.63 | $7.31 | 1,195,500 | — | — |
| 2025-11-17 | $6.66 | $7.34 | 1,231,100 | — | — |
| 2025-11-14 | $6.71 | $7.40 | 1,137,300 | — | — |
| 2025-11-13 | $6.35 | $7.00 | 1,643,500 | — | — |
| 2025-11-12 | $6.54 | $7.21 | 1,229,100 | — | — |
| 2025-11-11 | $6.68 | $7.37 | 967,900 | — | — |
| 2025-11-10 | $6.48 | $7.15 | 1,146,700 | — | — |
| 2025-11-07 | $6.30 | $6.95 | 1,047,400 | — | — |
| 2025-11-06 | $6.33 | $6.98 | 1,318,900 | — | — |
| 2025-11-05 | $6.58 | $7.26 | 1,251,900 | — | — |
| 2025-11-04 | $6.46 | $7.12 | 2,698,000 | — | — |
| 2025-11-03 | $8.18 | $9.02 | 1,870,600 | — | — |
| 2025-10-31 | $8.04 | $8.87 | 904,000 | — | — |
| 2025-10-30 | $7.95 | $8.77 | 929,200 | — | — |
| 2025-10-29 | $7.91 | $8.72 | 766,500 | — | — |
| 2025-10-28 | $8.13 | $8.97 | 679,800 | — | — |
| 2025-10-27 | $8.10 | $8.93 | 1,151,300 | — | — |
| 2025-10-24 | $8.15 | $8.99 | 767,100 | — | — |
| 2025-10-23 | $8.05 | $8.88 | 760,000 | — | — |
| 2025-10-22 | $7.86 | $8.67 | 731,500 | — | — |
| 2025-10-21 | $8.06 | $8.89 | 792,600 | — | — |
| 2025-10-20 | $7.90 | $8.71 | 1,020,500 | — | — |
| 2025-10-17 | $7.80 | $8.60 | 799,400 | — | — |
| 2025-10-16 | $8.08 | $8.91 | 1,079,800 | — | — |
| 2025-10-15 | $8.10 | $8.93 | 930,600 | — | — |
| 2025-10-14 | $7.80 | $8.60 | 963,800 | — | — |
| 2025-10-13 | $7.84 | $8.65 | 890,700 | — | — |
| 2025-10-10 | $7.50 | $8.27 | 1,040,800 | — | — |
| 2025-10-09 | $7.74 | $8.54 | 787,800 | — | — |
| 2025-10-08 | $7.64 | $8.42 | 929,600 | — | — |
| 2025-10-07 | $7.53 | $8.30 | 958,700 | — | — |
| 2025-10-06 | $7.99 | $8.81 | 1,147,600 | — | — |
| 2025-10-03 | $8.06 | $8.89 | 1,335,400 | — | — |
| 2025-10-02 | $7.56 | $8.34 | 870,800 | — | — |
| 2025-10-01 | $7.73 | $8.52 | 988,300 | — | — |
| 2025-09-30 | $7.23 | $7.97 | 1,199,000 | — | — |
| 2025-09-29 | $7.24 | $7.98 | 1,196,300 | — | — |
| 2025-09-26 | $7.70 | $8.49 | 1,354,000 | — | — |
| 2025-09-25 | $7.76 | $8.56 | 1,485,400 | — | — |
| 2025-09-24 | $7.72 | $8.51 | 1,274,900 | — | — |
| 2025-09-23 | $7.70 | $8.49 | 1,829,400 | — | — |
| 2025-09-22 | $7.84 | $8.65 | 1,644,800 | — | — |
| 2025-09-19 | $7.77 | $8.57 | 2,719,100 | — | — |
| 2025-09-18 | $7.68 | $8.47 | 2,146,000 | — | — |
| 2025-09-17 | $7.40 | $8.16 | 1,761,500 | — | — |
| 2025-09-16 | $7.50 | $8.27 | 1,217,200 | — | — |
| 2025-09-15 | $7.31 | $8.06 | 1,322,500 | — | — |
| 2025-09-12 | $7.24 | $7.98 | 2,000,500 | — | — |
| 2025-09-11 | $7.68 | $8.47 | 2,254,100 | — | — |
| 2025-09-10 | $6.90 | $7.61 | 1,160,500 | — | — |
| 2025-09-09 | $6.97 | $7.69 | 1,781,200 | — | — |
| 2025-09-08 | $6.91 | $7.62 | 1,547,400 | — | — |
| 2025-09-05 | $6.61 | $7.29 | 1,263,300 | — | — |
| 2025-09-04 | $6.79 | $7.49 | 870,200 | — | — |
| 2025-09-03 | $6.80 | $7.50 | 1,280,600 | — | — |
| 2025-09-02 | $6.90 | $7.61 | 2,163,000 | — | — |
| 2025-08-29 | $6.37 | $7.02 | 2,580,400 | — | — |
| 2025-08-28 | $6.22 | $6.86 | 1,198,200 | — | — |
| 2025-08-27 | $5.93 | $6.54 | 596,400 | — | — |
| 2025-08-26 | $5.81 | $6.41 | 952,900 | — | — |
| 2025-08-25 | $5.89 | $6.50 | 935,100 | — | — |
| 2025-08-22 | $6.02 | $6.64 | 1,009,300 | — | — |
| 2025-08-21 | $5.83 | $6.43 | 988,300 | — | — |
| 2025-08-20 | $5.53 | $6.10 | 1,529,600 | — | — |
| 2025-08-19 | $5.51 | $6.08 | 1,245,600 | — | — |
| 2025-08-18 | $5.71 | $6.30 | 1,571,000 | — | — |
| 2025-08-15 | $5.71 | $6.30 | 1,205,400 | — | — |
| 2025-08-14 | $5.89 | $6.50 | 2,176,000 | — | — |
| 2025-08-13 | $5.87 | $6.47 | 1,946,800 | — | — |
| 2025-08-12 | $6.03 | $6.65 | 1,544,400 | — | — |
| 2025-08-11 | $6.19 | $6.83 | 1,769,800 | — | — |
| 2025-08-08 | $6.32 | $6.97 | 2,411,100 | — | — |
| 2025-08-07 | $6.10 | $6.73 | 4,443,100 | — | — |
| 2025-08-06 | $5.67 | $6.25 | 15,654,800 | — | — |
| 2025-08-05 | $3.87 | $4.27 | 2,889,400 | — | — |
| 2025-08-04 | $3.98 | $4.39 | 924,900 | — | — |
| 2025-08-01 | $3.91 | $4.31 | 1,404,700 | — | — |
| 2025-07-31 | $3.84 | $4.23 | 2,524,900 | — | — |
| 2025-07-30 | $4.05 | $4.47 | 1,541,000 | — | — |
| 2025-07-29 | $4.10 | $4.52 | 1,306,300 | — | — |
| 2025-07-28 | $4.38 | $4.83 | 1,303,500 | — | — |
| 2025-07-25 | $4.45 | $4.91 | 1,257,100 | — | — |
| 2025-07-24 | $4.65 | $5.13 | 929,400 | — | — |
| 2025-07-23 | $4.74 | $5.23 | 1,070,300 | — | — |
| 2025-07-22 | $4.59 | $5.06 | 1,224,300 | — | — |
| 2025-07-21 | $4.45 | $4.91 | 871,400 | — | — |
| 2025-07-18 | $4.47 | $4.93 | 1,361,900 | — | — |
| 2025-07-17 | $4.82 | $5.32 | 1,125,600 | — | — |
| 2025-07-16 | $5.06 | $5.58 | 2,926,000 | — | — |
| 2025-07-15 | $5.00 | $5.51 | 1,654,500 | — | — |
| 2025-07-14 | $5.22 | $5.76 | 810,500 | — | — |
| 2025-07-11 | $5.34 | $5.89 | 888,100 | — | — |
| 2025-07-10 | $5.50 | $6.07 | 1,381,800 | — | — |
| 2025-07-09 | $5.72 | $6.31 | 963,700 | — | — |
| 2025-07-08 | $5.55 | $6.12 | 981,000 | — | — |
| 2025-07-07 | $5.29 | $5.83 | 1,382,000 | — | — |
| 2025-07-03 | $5.60 | $6.18 | 463,800 | — | — |
| 2025-07-02 | $5.63 | $6.21 | 1,386,200 | — | — |
| 2025-07-01 | $5.53 | $6.10 | 1,432,500 | — | — |
| 2025-06-30 | $5.31 | $5.86 | 907,200 | — | — |
| 2025-06-27 | $5.25 | $5.79 | 1,881,100 | — | — |
| 2025-06-26 | $5.33 | $5.88 | 1,046,700 | — | — |
| 2025-06-25 | $5.12 | $5.65 | 1,049,200 | — | — |
| 2025-06-24 | $5.05 | $5.57 | 1,222,800 | — | — |
| 2025-06-23 | $4.86 | $5.36 | 1,282,500 | — | — |
| 2025-06-20 | $4.92 | $5.43 | 3,159,200 | — | — |
| 2025-06-18 | $5.07 | $5.59 | 1,987,400 | — | — |
| 2025-06-17 | $4.98 | $5.49 | 1,908,700 | — | — |
| 2025-06-16 | $4.92 | $5.43 | 1,673,800 | — | — |
| 2025-06-13 | $5.03 | $5.55 | 1,304,000 | — | — |
| 2025-06-12 | $5.19 | $5.72 | 1,247,600 | — | — |
| 2025-06-11 | $5.18 | $5.71 | 1,236,200 | — | — |
| 2025-06-10 | $5.23 | $5.77 | 1,668,300 | — | — |
| 2025-06-09 | $5.19 | $5.72 | 2,157,500 | — | — |
| 2025-06-06 | $5.09 | $5.61 | 1,689,300 | — | — |
| 2025-06-05 | $4.92 | $5.43 | 2,577,200 | — | — |
| 2025-06-04 | $5.29 | $5.83 | 3,329,700 | — | — |
| 2025-06-03 | $4.88 | $5.38 | 4,133,900 | — | — |
| 2025-06-02 | $4.46 | $4.92 | 2,909,800 | — | — |
| 2025-05-30 | $4.19 | $4.62 | 2,423,000 | — | — |
| 2025-05-29 | $4.16 | $4.59 | 1,656,500 | — | — |
| 2025-05-28 | $4.33 | $4.77 | 2,871,200 | — | — |
| 2025-05-27 | $4.15 | $4.58 | 2,371,400 | — | — |
| 2025-05-23 | $3.91 | $4.31 | 1,612,900 | — | — |
| 2025-05-22 | $3.93 | $4.33 | 2,313,700 | — | — |
| 2025-05-21 | $4.07 | $4.49 | 2,153,300 | — | — |
| 2025-05-20 | $4.45 | $4.91 | 1,818,400 | — | — |
| 2025-05-19 | $4.43 | $4.89 | 2,356,600 | — | — |
| 2025-05-16 | $4.13 | $4.55 | 2,192,900 | — | — |
| 2025-05-15 | $4.11 | $4.53 | 2,355,100 | — | — |
| 2025-05-14 | $3.84 | $4.23 | 3,511,100 | — | — |
| 2025-05-13 | $4.11 | $4.53 | 3,594,200 | — | — |
| 2025-05-12 | $4.25 | $4.69 | 3,668,500 | — | — |
| 2025-05-09 | $3.89 | $4.29 | 3,866,400 | — | — |
| 2025-05-08 | $4.03 | $4.44 | 7,307,400 | — | — |
| 2025-05-07 | $4.27 | $4.71 | 12,606,000 | — | — |
| 2025-05-06 | $7.27 | $8.02 | 2,945,100 | — | — |
| 2025-05-05 | $7.70 | $8.49 | 1,543,800 | — | — |
| 2025-05-02 | $7.56 | $8.34 | 2,311,300 | — | — |
| 2025-05-01 | $7.13 | $7.86 | 3,944,600 | — | — |
| 2025-04-30 | $7.41 | $8.17 | 4,218,000 | — | — |
| 2025-04-29 | $7.20 | $7.94 | 1,625,200 | — | — |
| 2025-04-28 | $7.50 | $8.27 | 1,973,300 | — | — |
| 2025-04-25 | $7.42 | $8.18 | 2,666,800 | — | — |
| 2025-04-24 | $7.37 | $8.13 | 2,492,800 | — | — |
| 2025-04-23 | $7.29 | $8.04 | 2,072,700 | — | — |
| 2025-04-22 | $7.43 | $8.19 | 2,322,600 | — | — |
| 2025-04-21 | $7.40 | $8.16 | 2,006,000 | — | — |
| 2025-04-17 | $7.64 | $8.42 | 1,606,400 | — | — |
| 2025-04-16 | $7.91 | $8.72 | 964,500 | — | — |
| 2025-04-15 | $8.01 | $8.83 | 810,500 | — | — |
| 2025-04-14 | $8.08 | $8.91 | 1,057,300 | — | — |
| 2025-04-11 | $8.00 | $8.82 | 777,100 | — | — |
| 2025-04-10 | $7.95 | $8.77 | 902,100 | — | — |
| 2025-04-09 | $8.45 | $9.32 | 1,557,700 | — | — |
| 2025-04-08 | $7.73 | $8.52 | 1,152,600 | — | — |
| 2025-04-07 | $8.07 | $8.90 | 1,477,200 | — | — |
| 2025-04-04 | $8.13 | $8.97 | 1,756,800 | — | — |
| 2025-04-03 | $8.41 | $9.27 | 956,900 | — | — |
| 2025-04-02 | $8.80 | $9.70 | 628,900 | — | — |
| 2025-04-01 | $8.84 | $9.75 | 815,600 | — | — |
| 2025-03-31 | $8.87 | $9.78 | 1,095,600 | — | — |
| 2025-03-28 | $8.88 | $9.79 | 599,400 | — | — |
| 2025-03-27 | $9.22 | $10.17 | 678,600 | — | — |
| 2025-03-26 | $9.21 | $10.16 | 607,500 | — | — |
| 2025-03-25 | $9.73 | $10.73 | 583,000 | — | — |
| 2025-03-24 | $9.98 | $11.01 | 657,800 | — | — |
| 2025-03-21 | $10.01 | $11.04 | 1,905,000 | — | — |
| 2025-03-20 | $9.91 | $10.93 | 565,900 | — | — |
| 2025-03-19 | $9.93 | $10.95 | 682,400 | — | — |
| 2025-03-18 | $9.90 | $10.92 | 774,900 | — | — |
| 2025-03-17 | $10.12 | $11.16 | 754,700 | — | — |
| 2025-03-14 | $10.07 | $11.10 | 711,400 | — | — |
| 2025-03-13 | $9.70 | $10.70 | 886,200 | — | — |
| 2025-03-12 | $10.41 | $11.48 | 1,736,400 | — | — |
| 2025-03-11 | $10.25 | $11.30 | 1,387,900 | — | — |
| 2025-03-10 | $9.60 | $10.59 | 1,181,700 | — | — |
| 2025-03-07 | $10.18 | $11.23 | 819,600 | — | — |
| 2025-03-06 | $10.52 | $11.60 | 879,700 | — | — |
| 2025-03-05 | $10.34 | $11.40 | 968,400 | — | — |
| 2025-03-04 | $10.42 | $11.49 | 1,117,300 | — | — |
| 2025-03-03 | $10.39 | $11.46 | 1,038,500 | — | — |
| 2025-02-28 | $10.73 | $11.83 | 1,706,900 | — | — |
| 2025-02-27 | $11.06 | $12.20 | 1,351,800 | — | — |
| 2025-02-26 | $11.56 | $12.75 | 1,749,100 | — | — |
| 2025-02-25 | $11.74 | $12.95 | 2,717,700 | — | — |
| 2025-02-24 | $13.78 | $15.20 | 1,396,600 | — | — |
| 2025-02-21 | $14.18 | $15.64 | 988,000 | — | — |
| 2025-02-20 | $14.98 | $16.52 | 1,218,700 | — | — |
| 2025-02-19 | $14.90 | $16.43 | 1,292,300 | — | — |
| 2025-02-18 | $14.57 | $16.07 | 1,395,600 | — | — |
| 2025-02-14 | $14.56 | $16.06 | 1,214,900 | — | — |
| 2025-02-13 | $14.65 | $16.16 | 1,866,500 | — | — |
| 2025-02-12 | $13.09 | $14.43 | 944,100 | — | — |
| 2025-02-11 | $12.57 | $13.86 | 764,600 | — | — |
| 2025-02-10 | $12.45 | $13.73 | 847,300 | — | — |
| 2025-02-07 | $12.41 | $13.69 | 875,300 | — | — |
| 2025-02-06 | $12.73 | $14.04 | 673,600 | — | — |
| 2025-02-05 | $12.93 | $14.26 | 1,089,700 | — | — |
| 2025-02-04 | $12.41 | $13.69 | 958,400 | — | — |
| 2025-02-03 | $12.77 | $14.08 | 995,600 | — | — |
| 2025-01-31 | $12.67 | $13.97 | 1,511,100 | — | — |
| 2025-01-30 | $12.91 | $14.24 | 1,697,600 | — | — |
| 2025-01-29 | $12.54 | $13.83 | 2,074,500 | — | — |
| 2025-01-28 | $12.50 | $13.78 | 1,967,600 | — | — |
| 2025-01-27 | $12.96 | $14.29 | 785,100 | — | — |
| 2025-01-24 | $12.82 | $14.14 | 678,600 | — | — |
| 2025-01-23 | $12.76 | $14.07 | 954,400 | — | — |
| 2025-01-22 | $12.28 | $13.54 | 770,300 | — | — |
| 2025-01-21 | $12.57 | $13.86 | 1,138,700 | — | — |
| 2025-01-17 | $12.39 | $13.66 | 932,800 | — | — |
| 2025-01-16 | $12.52 | $13.81 | 1,231,300 | — | — |
| 2025-01-15 | $13.15 | $14.50 | 1,117,200 | — | — |
| 2025-01-14 | $13.68 | $15.09 | 744,400 | — | — |
| 2025-01-13 | $14.28 | $15.75 | 1,182,400 | — | — |
| 2025-01-10 | $14.83 | $16.35 | 995,900 | — | — |
| 2025-01-08 | $14.78 | $16.30 | 933,000 | — | — |
| 2025-01-07 | $14.30 | $15.77 | 803,500 | — | — |
| 2025-01-06 | $13.78 | $15.20 | 972,800 | — | — |
| 2025-01-03 | $13.67 | $15.07 | 830,500 | — | — |
| 2025-01-02 | $13.50 | $14.89 | 652,500 | — | — |