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
- 2007-02-08 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 | $3.89 | $11.32 | 317,800 | — | — |
| 2025-12-30 | $3.85 | $11.20 | 204,200 | — | — |
| 2025-12-29 | $3.86 | $11.23 | 460,600 | — | — |
| 2025-12-26 | $3.92 | $11.41 | 298,400 | — | — |
| 2025-12-24 | $3.93 | $11.44 | 237,300 | — | — |
| 2025-12-23 | $3.93 | $11.44 | 343,700 | — | — |
| 2025-12-22 | $3.85 | $11.20 | 347,600 | — | — |
| 2025-12-19 | $3.86 | $11.23 | 719,500 | — | — |
| 2025-12-18 | $4.01 | $11.67 | 255,900 | — | — |
| 2025-12-17 | $4.03 | $11.73 | 223,700 | — | — |
| 2025-12-16 | $4.05 | $11.78 | 240,400 | — | — |
| 2025-12-15 | $4.00 | $11.64 | 485,900 | — | — |
| 2025-12-12 | $4.09 | $11.90 | 408,800 | — | — |
| 2025-12-11 | $4.15 | $12.08 | 339,500 | — | — |
| 2025-12-10 | $4.16 | $12.10 | 1,676,100 | — | — |
| 2025-12-09 | $4.18 | $12.16 | 358,800 | — | — |
| 2025-12-08 | $4.08 | $11.87 | 255,200 | — | — |
| 2025-12-05 | $4.14 | $12.05 | 362,400 | — | — |
| 2025-12-04 | $4.13 | $12.02 | 718,900 | — | — |
| 2025-12-03 | $4.14 | $12.05 | 330,500 | — | — |
| 2025-12-02 | $4.11 | $11.96 | 222,900 | — | — |
| 2025-12-01 | $4.19 | $12.19 | 233,800 | — | — |
| 2025-11-28 | $4.31 | $12.54 | 138,400 | — | — |
| 2025-11-26 | $4.31 | $12.54 | 332,400 | — | — |
| 2025-11-25 | $4.26 | $12.40 | 319,200 | — | — |
| 2025-11-24 | $4.16 | $12.10 | 343,300 | — | — |
| 2025-11-21 | $4.16 | $12.10 | 322,500 | — | — |
| 2025-11-20 | $4.00 | $11.64 | 416,400 | — | — |
| 2025-11-19 | $3.98 | $11.58 | 559,800 | — | — |
| 2025-11-18 | $3.95 | $11.49 | 329,600 | — | — |
| 2025-11-17 | $3.87 | $11.26 | 370,200 | — | — |
| 2025-11-14 | $3.99 | $11.61 | 411,600 | — | — |
| 2025-11-13 | $4.09 | $11.90 | 405,500 | — | — |
| 2025-11-12 | $4.16 | $12.10 | 350,900 | — | — |
| 2025-11-11 | $3.89 | $11.32 | 390,100 | — | — |
| 2025-11-10 | $3.90 | $11.35 | 548,500 | — | — |
| 2025-11-07 | $3.93 | $11.35 | 362,300 | — | — |
| 2025-11-06 | $4.14 | $11.95 | 743,100 | — | — |
| 2025-11-05 | $4.33 | $12.50 | 579,100 | — | — |
| 2025-11-04 | $4.30 | $12.42 | 1,013,000 | — | — |
| 2025-11-03 | $4.45 | $12.85 | 959,500 | — | — |
| 2025-10-31 | $4.42 | $12.76 | 1,871,600 | — | — |
| 2025-10-30 | $4.04 | $11.67 | 375,400 | — | — |
| 2025-10-29 | $4.14 | $11.95 | 441,000 | — | — |
| 2025-10-28 | $4.28 | $12.36 | 223,700 | — | — |
| 2025-10-27 | $4.26 | $12.30 | 162,200 | — | — |
| 2025-10-24 | $4.24 | $12.24 | 152,000 | — | — |
| 2025-10-23 | $4.27 | $12.33 | 313,300 | — | — |
| 2025-10-22 | $4.25 | $12.27 | 294,100 | — | — |
| 2025-10-21 | $4.34 | $12.53 | 340,400 | — | — |
| 2025-10-20 | $4.32 | $12.47 | 193,300 | — | — |
| 2025-10-17 | $4.25 | $12.27 | 510,400 | — | — |
| 2025-10-16 | $4.09 | $11.81 | 466,400 | — | — |
| 2025-10-15 | $4.21 | $12.16 | 320,900 | — | — |
| 2025-10-14 | $4.18 | $12.07 | 651,100 | — | — |
| 2025-10-13 | $4.18 | $12.07 | 496,400 | — | — |
| 2025-10-10 | $4.15 | $11.98 | 691,600 | — | — |
| 2025-10-09 | $4.38 | $12.65 | 465,900 | — | — |
| 2025-10-08 | $4.41 | $12.73 | 277,000 | — | — |
| 2025-10-07 | $4.38 | $12.65 | 545,900 | — | — |
| 2025-10-06 | $4.40 | $12.71 | 529,100 | — | — |
| 2025-10-03 | $4.43 | $12.79 | 343,300 | — | — |
| 2025-10-02 | $4.30 | $12.42 | 653,200 | — | — |
| 2025-10-01 | $4.46 | $12.88 | 709,900 | — | — |
| 2025-09-30 | $4.51 | $13.02 | 343,700 | — | — |
| 2025-09-29 | $4.58 | $13.23 | 252,900 | — | — |
| 2025-09-26 | $4.64 | $13.40 | 588,900 | — | — |
| 2025-09-25 | $4.65 | $13.43 | 247,900 | — | — |
| 2025-09-24 | $4.75 | $13.72 | 477,300 | — | — |
| 2025-09-23 | $4.78 | $13.80 | 382,500 | — | — |
| 2025-09-22 | $4.80 | $13.86 | 265,500 | — | — |
| 2025-09-19 | $4.77 | $13.77 | 727,200 | — | — |
| 2025-09-18 | $4.85 | $14.00 | 366,800 | — | — |
| 2025-09-17 | $4.75 | $13.72 | 607,700 | — | — |
| 2025-09-16 | $4.89 | $14.12 | 334,300 | — | — |
| 2025-09-15 | $4.87 | $14.06 | 268,100 | — | — |
| 2025-09-12 | $4.86 | $14.03 | 818,100 | — | — |
| 2025-09-11 | $4.73 | $13.66 | 345,700 | — | — |
| 2025-09-10 | $4.51 | $13.02 | 399,700 | — | — |
| 2025-09-09 | $4.65 | $13.43 | 327,700 | — | — |
| 2025-09-08 | $4.64 | $13.40 | 394,200 | — | — |
| 2025-09-05 | $4.39 | $12.68 | 317,600 | — | — |
| 2025-09-04 | $4.30 | $12.42 | 508,500 | — | — |
| 2025-09-03 | $4.47 | $12.91 | 639,200 | — | — |
| 2025-09-02 | $4.49 | $12.97 | 574,600 | — | — |
| 2025-08-29 | $4.39 | $12.68 | 308,500 | — | — |
| 2025-08-28 | $4.25 | $12.27 | 241,500 | — | — |
| 2025-08-27 | $4.32 | $12.47 | 260,100 | — | — |
| 2025-08-26 | $4.32 | $12.47 | 631,400 | — | — |
| 2025-08-25 | $4.48 | $12.94 | 483,300 | — | — |
| 2025-08-22 | $4.54 | $13.11 | 534,800 | — | — |
| 2025-08-21 | $4.29 | $12.39 | 361,000 | — | — |
| 2025-08-20 | $4.22 | $12.19 | 438,000 | — | — |
| 2025-08-19 | $4.31 | $12.45 | 592,300 | — | — |
| 2025-08-18 | $4.46 | $12.88 | 330,300 | — | — |
| 2025-08-15 | $4.39 | $12.68 | 335,200 | — | — |
| 2025-08-14 | $4.41 | $12.65 | 686,300 | — | — |
| 2025-08-13 | $4.61 | $13.22 | 555,000 | — | — |
| 2025-08-12 | $4.65 | $13.34 | 503,400 | — | — |
| 2025-08-11 | $4.55 | $13.05 | 645,100 | — | — |
| 2025-08-08 | $4.42 | $12.68 | 463,500 | — | — |
| 2025-08-07 | $4.51 | $12.93 | 691,400 | — | — |
| 2025-08-06 | $4.69 | $13.45 | 1,313,900 | — | — |
| 2025-08-05 | $4.54 | $13.02 | 931,900 | — | — |
| 2025-08-04 | $4.75 | $13.62 | 474,700 | — | — |
| 2025-08-01 | $4.67 | $13.39 | 1,109,900 | — | — |
| 2025-07-31 | $4.81 | $13.79 | 936,200 | — | — |
| 2025-07-30 | $4.80 | $13.77 | 506,400 | — | — |
| 2025-07-29 | $4.85 | $13.91 | 485,900 | — | — |
| 2025-07-28 | $4.98 | $14.28 | 536,100 | — | — |
| 2025-07-25 | $5.03 | $14.43 | 210,300 | — | — |
| 2025-07-24 | $4.99 | $14.31 | 263,000 | — | — |
| 2025-07-23 | $5.10 | $14.63 | 243,900 | — | — |
| 2025-07-22 | $5.02 | $14.40 | 546,200 | — | — |
| 2025-07-21 | $4.91 | $14.08 | 343,000 | — | — |
| 2025-07-18 | $4.86 | $13.94 | 440,900 | — | — |
| 2025-07-17 | $4.85 | $13.91 | 321,000 | — | — |
| 2025-07-16 | $4.91 | $14.08 | 984,700 | — | — |
| 2025-07-15 | $4.77 | $13.68 | 550,800 | — | — |
| 2025-07-14 | $4.90 | $14.05 | 661,500 | — | — |
| 2025-07-11 | $4.86 | $13.94 | 374,700 | — | — |
| 2025-07-10 | $4.77 | $13.68 | 486,800 | — | — |
| 2025-07-09 | $4.81 | $13.79 | 661,400 | — | — |
| 2025-07-08 | $4.69 | $13.45 | 1,168,500 | — | — |
| 2025-07-07 | $4.71 | $13.51 | 625,300 | — | — |
| 2025-07-03 | $4.79 | $13.74 | 399,700 | — | — |
| 2025-07-02 | $4.67 | $13.39 | 670,100 | — | — |
| 2025-07-01 | $4.82 | $13.82 | 1,143,400 | — | — |
| 2025-06-30 | $4.85 | $13.91 | 454,300 | — | — |
| 2025-06-27 | $4.89 | $14.02 | 1,135,700 | — | — |
| 2025-06-26 | $4.89 | $14.02 | 1,023,400 | — | — |
| 2025-06-25 | $4.92 | $14.11 | 764,900 | — | — |
| 2025-06-24 | $5.23 | $15.00 | 415,100 | — | — |
| 2025-06-23 | $5.23 | $15.00 | 318,900 | — | — |
| 2025-06-20 | $5.18 | $14.86 | 820,700 | — | — |
| 2025-06-18 | $5.26 | $15.09 | 375,400 | — | — |
| 2025-06-17 | $5.21 | $14.94 | 439,400 | — | — |
| 2025-06-16 | $5.35 | $15.34 | 418,700 | — | — |
| 2025-06-13 | $5.27 | $15.11 | 491,900 | — | — |
| 2025-06-12 | $5.32 | $15.26 | 489,100 | — | — |
| 2025-06-11 | $5.34 | $15.31 | 872,600 | — | — |
| 2025-06-10 | $5.40 | $15.49 | 410,200 | — | — |
| 2025-06-09 | $5.26 | $15.09 | 591,100 | — | — |
| 2025-06-06 | $5.19 | $14.88 | 433,400 | — | — |
| 2025-06-05 | $5.04 | $14.45 | 404,400 | — | — |
| 2025-06-04 | $5.05 | $14.48 | 643,600 | — | — |
| 2025-06-03 | $5.29 | $15.17 | 1,083,400 | — | — |
| 2025-06-02 | $5.05 | $14.48 | 1,582,300 | — | — |
| 2025-05-30 | $5.45 | $15.63 | 1,328,600 | — | — |
| 2025-05-29 | $5.35 | $15.34 | 373,000 | — | — |
| 2025-05-28 | $5.34 | $15.31 | 472,300 | — | — |
| 2025-05-27 | $5.44 | $15.60 | 1,008,800 | — | — |
| 2025-05-23 | $4.90 | $14.05 | 736,500 | — | — |
| 2025-05-22 | $4.94 | $14.17 | 544,800 | — | — |
| 2025-05-21 | $4.96 | $14.23 | 520,800 | — | — |
| 2025-05-20 | $5.20 | $14.91 | 697,900 | — | — |
| 2025-05-19 | $5.06 | $14.51 | 806,400 | — | — |
| 2025-05-16 | $5.11 | $14.66 | 857,500 | — | — |
| 2025-05-15 | $5.09 | $14.51 | 596,200 | — | — |
| 2025-05-14 | $5.12 | $14.60 | 706,700 | — | — |
| 2025-05-13 | $5.29 | $15.08 | 776,100 | — | — |
| 2025-05-12 | $5.10 | $14.54 | 784,800 | — | — |
| 2025-05-09 | $5.07 | $14.45 | 776,900 | — | — |
| 2025-05-08 | $4.95 | $14.11 | 1,165,900 | — | — |
| 2025-05-07 | $5.13 | $14.63 | 2,458,200 | — | — |
| 2025-05-06 | $5.80 | $16.54 | 708,600 | — | — |
| 2025-05-05 | $5.61 | $15.99 | 759,300 | — | — |
| 2025-05-02 | $5.68 | $16.19 | 703,100 | — | — |
| 2025-05-01 | $5.65 | $16.11 | 532,200 | — | — |
| 2025-04-30 | $5.73 | $16.34 | 1,244,500 | — | — |
| 2025-04-29 | $5.97 | $17.02 | 877,600 | — | — |
| 2025-04-28 | $5.89 | $16.79 | 1,236,600 | — | — |
| 2025-04-25 | $5.90 | $16.82 | 308,200 | — | — |
| 2025-04-24 | $5.81 | $16.56 | 1,515,700 | — | — |
| 2025-04-23 | $5.85 | $16.68 | 1,201,200 | — | — |
| 2025-04-22 | $5.84 | $16.65 | 580,500 | — | — |
| 2025-04-21 | $5.91 | $16.85 | 328,600 | — | — |
| 2025-04-17 | $5.92 | $16.88 | 369,300 | — | — |
| 2025-04-16 | $5.81 | $16.56 | 587,600 | — | — |
| 2025-04-15 | $5.97 | $17.02 | 814,400 | — | — |
| 2025-04-14 | $5.81 | $16.56 | 481,100 | — | — |
| 2025-04-11 | $5.77 | $16.45 | 704,900 | — | — |
| 2025-04-10 | $5.68 | $16.19 | 849,800 | — | — |
| 2025-04-09 | $5.93 | $16.91 | 1,467,600 | — | — |
| 2025-04-08 | $5.67 | $16.17 | 1,012,000 | — | — |
| 2025-04-07 | $5.75 | $16.39 | 1,342,500 | — | — |
| 2025-04-04 | $5.72 | $16.31 | 1,716,400 | — | — |
| 2025-04-03 | $5.95 | $16.96 | 828,400 | — | — |
| 2025-04-02 | $6.00 | $17.11 | 845,600 | — | — |
| 2025-04-01 | $5.98 | $17.05 | 1,053,300 | — | — |
| 2025-03-31 | $5.84 | $16.65 | 802,800 | — | — |
| 2025-03-28 | $5.61 | $15.99 | 794,000 | — | — |
| 2025-03-27 | $6.05 | $17.25 | 732,400 | — | — |
| 2025-03-26 | $6.04 | $17.22 | 543,100 | — | — |
| 2025-03-25 | $5.90 | $16.82 | 519,000 | — | — |
| 2025-03-24 | $5.83 | $16.62 | 769,700 | — | — |
| 2025-03-21 | $5.72 | $16.22 | 1,076,400 | — | — |
| 2025-03-20 | $5.82 | $16.51 | 662,500 | — | — |
| 2025-03-19 | $6.08 | $17.24 | 869,600 | — | — |
| 2025-03-18 | $5.75 | $16.31 | 665,600 | — | — |
| 2025-03-17 | $5.83 | $16.53 | 853,300 | — | — |
| 2025-03-14 | $5.95 | $16.87 | 1,246,700 | — | — |
| 2025-03-13 | $5.71 | $16.19 | 993,600 | — | — |
| 2025-03-12 | $5.53 | $15.68 | 881,000 | — | — |
| 2025-03-11 | $5.35 | $15.17 | 968,900 | — | — |
| 2025-03-10 | $5.39 | $15.29 | 1,165,200 | — | — |
| 2025-03-07 | $5.22 | $14.80 | 2,727,400 | — | — |
| 2025-03-06 | $6.35 | $18.01 | 461,500 | — | — |
| 2025-03-05 | $6.39 | $18.12 | 323,500 | — | — |
| 2025-03-04 | $6.22 | $17.64 | 674,600 | — | — |
| 2025-03-03 | $6.36 | $18.04 | 462,400 | — | — |
| 2025-02-28 | $6.69 | $18.97 | 405,100 | — | — |
| 2025-02-27 | $6.59 | $18.69 | 263,200 | — | — |
| 2025-02-26 | $6.74 | $19.12 | 248,500 | — | — |
| 2025-02-25 | $6.79 | $19.26 | 265,400 | — | — |
| 2025-02-24 | $6.83 | $19.37 | 326,600 | — | — |
| 2025-02-21 | $6.69 | $18.97 | 671,800 | — | — |
| 2025-02-20 | $6.82 | $19.34 | 319,600 | — | — |
| 2025-02-19 | $6.90 | $19.57 | 509,000 | — | — |
| 2025-02-18 | $7.08 | $20.08 | 405,500 | — | — |
| 2025-02-14 | $7.07 | $20.05 | 319,900 | — | — |
| 2025-02-13 | $7.19 | $20.39 | 457,700 | — | — |
| 2025-02-12 | $6.98 | $19.80 | 282,100 | — | — |
| 2025-02-11 | $6.99 | $19.82 | 304,200 | — | — |
| 2025-02-10 | $7.11 | $20.16 | 472,200 | — | — |
| 2025-02-07 | $7.02 | $19.91 | 282,200 | — | — |
| 2025-02-06 | $7.02 | $19.91 | 262,200 | — | — |
| 2025-02-05 | $7.00 | $19.85 | 698,400 | — | — |
| 2025-02-04 | $6.83 | $19.37 | 403,500 | — | — |
| 2025-02-03 | $6.77 | $19.20 | 568,600 | — | — |
| 2025-01-31 | $6.59 | $18.69 | 482,800 | — | — |
| 2025-01-30 | $6.71 | $19.03 | 272,500 | — | — |
| 2025-01-29 | $6.75 | $19.14 | 418,600 | — | — |
| 2025-01-28 | $6.74 | $19.12 | 258,000 | — | — |
| 2025-01-27 | $6.82 | $19.34 | 377,200 | — | — |
| 2025-01-24 | $6.90 | $19.57 | 479,200 | — | — |
| 2025-01-23 | $6.76 | $19.17 | 500,300 | — | — |
| 2025-01-22 | $6.70 | $19.00 | 455,500 | — | — |
| 2025-01-21 | $6.70 | $19.00 | 549,900 | — | — |
| 2025-01-17 | $6.80 | $19.29 | 759,600 | — | — |
| 2025-01-16 | $6.26 | $17.75 | 635,900 | — | — |
| 2025-01-15 | $6.06 | $17.19 | 599,000 | — | — |
| 2025-01-14 | $6.05 | $17.16 | 430,700 | — | — |
| 2025-01-13 | $6.01 | $17.04 | 393,900 | — | — |
| 2025-01-10 | $6.01 | $17.04 | 526,000 | — | — |
| 2025-01-08 | $6.23 | $17.67 | 602,600 | — | — |
| 2025-01-07 | $6.42 | $18.21 | 509,300 | — | — |
| 2025-01-06 | $6.72 | $19.06 | 315,800 | — | — |
| 2025-01-03 | $6.73 | $19.09 | 365,200 | — | — |
| 2025-01-02 | $6.61 | $18.75 | 703,100 | — | — |