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
- 2002-05-30 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 | $5.46 | $5.46 | 1,940,500 | — | — |
| 2025-12-30 | $5.49 | $5.49 | 2,219,400 | — | — |
| 2025-12-29 | $5.48 | $5.48 | 1,526,300 | — | — |
| 2025-12-26 | $5.65 | $5.65 | 1,316,900 | — | — |
| 2025-12-24 | $5.60 | $5.60 | 611,300 | — | — |
| 2025-12-23 | $5.67 | $5.67 | 1,743,600 | — | — |
| 2025-12-22 | $5.77 | $5.77 | 1,827,500 | — | — |
| 2025-12-19 | $6.02 | $6.02 | 3,589,800 | — | — |
| 2025-12-18 | $6.17 | $6.17 | 1,425,600 | — | — |
| 2025-12-17 | $6.20 | $6.20 | 1,713,500 | — | — |
| 2025-12-16 | $6.46 | $6.46 | 1,504,700 | — | — |
| 2025-12-15 | $6.25 | $6.25 | 1,699,800 | — | — |
| 2025-12-12 | $6.33 | $6.33 | 1,684,000 | — | — |
| 2025-12-11 | $6.39 | $6.39 | 1,183,300 | — | — |
| 2025-12-10 | $6.41 | $6.41 | 2,168,600 | — | — |
| 2025-12-09 | $6.11 | $6.11 | 2,468,000 | — | — |
| 2025-12-08 | $6.03 | $6.03 | 1,697,100 | — | — |
| 2025-12-05 | $6.32 | $6.32 | 1,545,600 | — | — |
| 2025-12-04 | $6.53 | $6.53 | 1,789,800 | — | — |
| 2025-12-03 | $6.59 | $6.59 | 2,107,500 | — | — |
| 2025-12-02 | $5.99 | $5.99 | 1,650,500 | — | — |
| 2025-12-01 | $5.82 | $5.82 | 1,642,000 | — | — |
| 2025-11-28 | $6.02 | $6.02 | 1,326,500 | — | — |
| 2025-11-26 | $5.84 | $5.84 | 1,812,300 | — | — |
| 2025-11-25 | $5.68 | $5.68 | 1,988,900 | — | — |
| 2025-11-24 | $5.63 | $5.63 | 1,750,000 | — | — |
| 2025-11-21 | $5.56 | $5.56 | 2,822,500 | — | — |
| 2025-11-20 | $5.55 | $5.55 | 1,889,200 | — | — |
| 2025-11-19 | $5.72 | $5.72 | 1,916,400 | — | — |
| 2025-11-18 | $5.90 | $5.90 | 2,180,900 | — | — |
| 2025-11-17 | $5.78 | $5.78 | 2,353,000 | — | — |
| 2025-11-14 | $6.03 | $6.03 | 2,333,900 | — | — |
| 2025-11-13 | $6.37 | $6.37 | 1,826,400 | — | — |
| 2025-11-12 | $6.76 | $6.76 | 2,306,200 | — | — |
| 2025-11-11 | $7.14 | $7.14 | 1,173,800 | — | — |
| 2025-11-10 | $7.13 | $7.13 | 1,398,600 | — | — |
| 2025-11-07 | $6.99 | $6.99 | 1,417,400 | — | — |
| 2025-11-06 | $6.73 | $6.73 | 2,381,600 | — | — |
| 2025-11-05 | $7.39 | $7.39 | 1,588,600 | — | — |
| 2025-11-04 | $7.39 | $7.39 | 1,266,600 | — | — |
| 2025-11-03 | $7.63 | $7.63 | 1,911,400 | — | — |
| 2025-10-31 | $7.71 | $7.71 | 1,977,600 | — | — |
| 2025-10-30 | $7.65 | $7.65 | 1,792,300 | — | — |
| 2025-10-29 | $8.19 | $8.19 | 1,669,800 | — | — |
| 2025-10-28 | $8.39 | $8.39 | 3,407,100 | — | — |
| 2025-10-27 | $8.60 | $8.60 | 4,890,600 | — | — |
| 2025-10-24 | $8.57 | $8.57 | 2,015,700 | — | — |
| 2025-10-23 | $8.41 | $8.41 | 1,732,700 | — | — |
| 2025-10-22 | $8.24 | $8.24 | 1,356,300 | — | — |
| 2025-10-21 | $8.38 | $8.38 | 1,605,300 | — | — |
| 2025-10-20 | $8.53 | $8.53 | 2,592,300 | — | — |
| 2025-10-17 | $7.87 | $7.87 | 2,193,200 | — | — |
| 2025-10-16 | $7.95 | $7.95 | 2,586,400 | — | — |
| 2025-10-15 | $8.28 | $8.28 | 2,714,700 | — | — |
| 2025-10-14 | $9.03 | $9.03 | 2,390,200 | — | — |
| 2025-10-13 | $8.65 | $8.65 | 2,545,700 | — | — |
| 2025-10-10 | $8.76 | $8.76 | 2,927,100 | — | — |
| 2025-10-09 | $10.14 | $10.14 | 1,743,100 | — | — |
| 2025-10-08 | $11.14 | $11.14 | 1,613,000 | — | — |
| 2025-10-07 | $11.03 | $11.03 | 2,710,800 | — | — |
| 2025-10-06 | $12.11 | $12.11 | 2,944,700 | — | — |
| 2025-10-03 | $12.02 | $12.02 | 4,373,100 | — | — |
| 2025-10-02 | $11.75 | $11.75 | 6,213,400 | — | — |
| 2025-10-01 | $9.99 | $9.99 | 2,830,700 | — | — |
| 2025-09-30 | $9.79 | $9.79 | 2,295,100 | — | — |
| 2025-09-29 | $9.23 | $9.23 | 1,520,000 | — | — |
| 2025-09-26 | $9.40 | $9.40 | 1,482,600 | — | — |
| 2025-09-25 | $9.10 | $9.10 | 2,749,700 | — | — |
| 2025-09-24 | $9.18 | $9.18 | 1,307,700 | — | — |
| 2025-09-23 | $9.00 | $9.00 | 1,939,800 | — | — |
| 2025-09-22 | $9.38 | $9.38 | 2,564,900 | — | — |
| 2025-09-19 | $9.52 | $9.52 | 2,380,100 | — | — |
| 2025-09-18 | $9.76 | $9.76 | 2,007,000 | — | — |
| 2025-09-17 | $9.81 | $9.81 | 1,750,600 | — | — |
| 2025-09-16 | $9.81 | $9.81 | 1,882,700 | — | — |
| 2025-09-15 | $10.26 | $10.26 | 2,287,600 | — | — |
| 2025-09-12 | $10.39 | $10.39 | 2,277,400 | — | — |
| 2025-09-11 | $10.57 | $10.57 | 2,282,300 | — | — |
| 2025-09-10 | $10.32 | $10.32 | 2,479,400 | — | — |
| 2025-09-09 | $11.11 | $11.11 | 5,074,200 | — | — |
| 2025-09-08 | $10.36 | $10.36 | 3,395,500 | — | — |
| 2025-09-05 | $9.88 | $9.88 | 3,087,900 | — | — |
| 2025-09-04 | $8.76 | $8.76 | 1,069,900 | — | — |
| 2025-09-03 | $8.55 | $8.55 | 2,346,700 | — | — |
| 2025-09-02 | $8.14 | $8.14 | 2,941,400 | — | — |
| 2025-08-29 | $9.01 | $9.01 | 1,880,100 | — | — |
| 2025-08-28 | $9.44 | $9.44 | 2,067,900 | — | — |
| 2025-08-27 | $9.12 | $9.12 | 2,063,700 | — | — |
| 2025-08-26 | $9.51 | $9.51 | 2,811,100 | — | — |
| 2025-08-25 | $9.46 | $9.46 | 2,706,300 | — | — |
| 2025-08-22 | $9.70 | $9.70 | 3,048,500 | — | — |
| 2025-08-21 | $9.65 | $9.65 | 3,439,300 | — | — |
| 2025-08-20 | $8.90 | $8.90 | 1,576,400 | — | — |
| 2025-08-19 | $9.31 | $9.31 | 3,019,600 | — | — |
| 2025-08-18 | $9.13 | $9.13 | 2,317,600 | — | — |
| 2025-08-15 | $8.85 | $8.85 | 2,152,100 | — | — |
| 2025-08-14 | $9.05 | $9.05 | 2,023,200 | — | — |
| 2025-08-13 | $9.16 | $9.16 | 3,128,800 | — | — |
| 2025-08-12 | $9.03 | $9.03 | 3,846,800 | — | — |
| 2025-08-11 | $8.51 | $8.51 | 2,335,600 | — | — |
| 2025-08-08 | $7.93 | $7.93 | 2,044,900 | — | — |
| 2025-08-07 | $8.25 | $8.25 | 1,690,400 | — | — |
| 2025-08-06 | $8.42 | $8.42 | 1,740,600 | — | — |
| 2025-08-05 | $8.66 | $8.66 | 3,133,400 | — | — |
| 2025-08-04 | $7.97 | $7.97 | 2,752,400 | — | — |
| 2025-08-01 | $8.16 | $8.16 | 3,841,900 | — | — |
| 2025-07-31 | $8.95 | $8.95 | 4,508,400 | — | — |
| 2025-07-30 | $9.13 | $9.13 | 3,745,600 | — | — |
| 2025-07-29 | $9.66 | $9.66 | 5,984,900 | — | — |
| 2025-07-28 | $10.30 | $10.30 | 3,748,300 | — | — |
| 2025-07-25 | $10.09 | $10.09 | 2,936,800 | — | — |
| 2025-07-24 | $10.79 | $10.79 | 2,860,800 | — | — |
| 2025-07-23 | $11.33 | $11.33 | 6,368,500 | — | — |
| 2025-07-22 | $10.63 | $10.63 | 5,801,400 | — | — |
| 2025-07-21 | $10.84 | $10.84 | 9,464,100 | — | — |
| 2025-07-18 | $8.85 | $8.85 | 4,935,900 | — | — |
| 2025-07-17 | $8.16 | $8.16 | 3,097,800 | — | — |
| 2025-07-16 | $7.34 | $7.34 | 2,598,700 | — | — |
| 2025-07-15 | $7.01 | $7.01 | 2,308,000 | — | — |
| 2025-07-14 | $7.57 | $7.57 | 2,451,700 | — | — |
| 2025-07-11 | $7.78 | $7.78 | 1,635,000 | — | — |
| 2025-07-10 | $8.07 | $8.07 | 1,737,900 | — | — |
| 2025-07-09 | $7.94 | $7.94 | 2,409,500 | — | — |
| 2025-07-08 | $8.22 | $8.22 | 4,633,300 | — | — |
| 2025-07-07 | $7.45 | $7.45 | 2,591,200 | — | — |
| 2025-07-03 | $7.53 | $7.53 | 1,956,400 | — | — |
| 2025-07-02 | $7.63 | $7.63 | 2,623,300 | — | — |
| 2025-07-01 | $7.17 | $7.17 | 4,467,500 | — | — |
| 2025-06-30 | $6.88 | $6.88 | 2,570,200 | — | — |
| 2025-06-27 | $6.67 | $6.67 | 4,111,800 | — | — |
| 2025-06-26 | $7.26 | $7.26 | 4,523,500 | — | — |
| 2025-06-25 | $6.32 | $6.32 | 1,243,700 | — | — |
| 2025-06-24 | $6.29 | $6.29 | 2,038,300 | — | — |
| 2025-06-23 | $6.04 | $6.04 | 1,993,000 | — | — |
| 2025-06-20 | $6.02 | $6.02 | 2,934,000 | — | — |
| 2025-06-18 | $6.16 | $6.16 | 1,593,100 | — | — |
| 2025-06-17 | $6.21 | $6.21 | 1,359,500 | — | — |
| 2025-06-16 | $6.44 | $6.44 | 2,271,500 | — | — |
| 2025-06-13 | $6.50 | $6.50 | 1,223,900 | — | — |
| 2025-06-12 | $6.82 | $6.82 | 1,972,600 | — | — |
| 2025-06-11 | $6.94 | $6.94 | 2,713,900 | — | — |
| 2025-06-10 | $6.70 | $6.70 | 1,500,600 | — | — |
| 2025-06-09 | $6.63 | $6.63 | 2,990,300 | — | — |
| 2025-06-06 | $6.46 | $6.46 | 2,792,500 | — | — |
| 2025-06-05 | $6.68 | $6.68 | 5,711,400 | — | — |
| 2025-06-04 | $6.41 | $6.41 | 2,811,500 | — | — |
| 2025-06-03 | $6.32 | $6.32 | 2,670,200 | — | — |
| 2025-06-02 | $6.13 | $6.13 | 2,219,800 | — | — |
| 2025-05-30 | $6.41 | $6.41 | 2,364,400 | — | — |
| 2025-05-29 | $6.61 | $6.61 | 3,134,700 | — | — |
| 2025-05-28 | $6.65 | $6.65 | 2,925,300 | — | — |
| 2025-05-27 | $6.60 | $6.60 | 3,418,000 | — | — |
| 2025-05-23 | $5.65 | $5.65 | 1,850,600 | — | — |
| 2025-05-22 | $5.90 | $5.90 | 2,879,600 | — | — |
| 2025-05-21 | $6.15 | $6.15 | 2,614,200 | — | — |
| 2025-05-20 | $6.64 | $6.64 | 2,623,500 | — | — |
| 2025-05-19 | $6.71 | $6.71 | 2,447,500 | — | — |
| 2025-05-16 | $6.72 | $6.72 | 4,261,200 | — | — |
| 2025-05-15 | $6.14 | $6.14 | 4,301,400 | — | — |
| 2025-05-14 | $5.59 | $5.59 | 3,934,700 | — | — |
| 2025-05-13 | $5.16 | $5.16 | 2,434,000 | — | — |
| 2025-05-12 | $5.01 | $5.01 | 3,115,100 | — | — |
| 2025-05-09 | $4.56 | $4.56 | 2,138,700 | — | — |
| 2025-05-08 | $4.39 | $4.39 | 2,861,400 | — | — |
| 2025-05-07 | $3.82 | $3.82 | 1,013,300 | — | — |
| 2025-05-06 | $3.75 | $3.75 | 1,801,900 | — | — |
| 2025-05-05 | $3.84 | $3.84 | 2,365,200 | — | — |
| 2025-05-02 | $4.00 | $4.00 | 3,010,000 | — | — |
| 2025-05-01 | $3.82 | $3.82 | 3,495,200 | — | — |
| 2025-04-30 | $4.07 | $4.07 | 3,229,400 | — | — |
| 2025-04-29 | $4.15 | $4.15 | 6,929,000 | — | — |
| 2025-04-28 | $4.18 | $4.18 | 4,109,500 | — | — |
| 2025-04-25 | $4.10 | $4.10 | 1,306,500 | — | — |
| 2025-04-24 | $4.21 | $4.21 | 1,679,500 | — | — |
| 2025-04-23 | $4.10 | $4.10 | 1,480,000 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 2,075,800 | — | — |
| 2025-04-21 | $3.90 | $3.90 | 1,625,800 | — | — |
| 2025-04-17 | $4.09 | $4.09 | 3,691,100 | — | — |
| 2025-04-16 | $3.69 | $3.69 | 2,248,900 | — | — |
| 2025-04-15 | $3.75 | $3.75 | 2,033,300 | — | — |
| 2025-04-14 | $3.83 | $3.83 | 1,587,700 | — | — |
| 2025-04-11 | $3.89 | $3.89 | 2,467,700 | — | — |
| 2025-04-10 | $4.25 | $4.25 | 2,390,400 | — | — |
| 2025-04-09 | $4.45 | $4.45 | 3,581,200 | — | — |
| 2025-04-08 | $3.68 | $3.68 | 4,140,900 | — | — |
| 2025-04-07 | $3.79 | $3.79 | 3,556,300 | — | — |
| 2025-04-04 | $3.94 | $3.94 | 3,512,300 | — | — |
| 2025-04-03 | $4.12 | $4.12 | 4,753,700 | — | — |
| 2025-04-02 | $5.03 | $5.03 | 2,612,800 | — | — |
| 2025-04-01 | $5.03 | $5.03 | 3,970,300 | — | — |
| 2025-03-31 | $5.80 | $5.80 | 5,043,300 | — | — |
| 2025-03-28 | $5.31 | $5.31 | 4,675,300 | — | — |
| 2025-03-27 | $5.59 | $5.59 | 4,171,900 | — | — |
| 2025-03-26 | $5.36 | $5.36 | 5,244,500 | — | — |
| 2025-03-25 | $4.83 | $4.83 | 3,705,200 | — | — |
| 2025-03-24 | $5.15 | $5.15 | 4,150,700 | — | — |
| 2025-03-21 | $5.14 | $5.14 | 3,091,900 | — | — |
| 2025-03-20 | $5.02 | $5.02 | 2,620,900 | — | — |
| 2025-03-19 | $5.08 | $5.08 | 2,587,400 | — | — |
| 2025-03-18 | $5.08 | $5.08 | 3,509,800 | — | — |
| 2025-03-17 | $5.66 | $5.66 | 2,996,800 | — | — |
| 2025-03-14 | $5.62 | $5.62 | 3,350,200 | — | — |
| 2025-03-13 | $5.04 | $5.04 | 2,888,800 | — | — |
| 2025-03-12 | $5.32 | $5.32 | 2,182,800 | — | — |
| 2025-03-11 | $5.36 | $5.36 | 2,997,600 | — | — |
| 2025-03-10 | $5.40 | $5.40 | 2,955,400 | — | — |
| 2025-03-07 | $6.14 | $6.14 | 3,350,300 | — | — |
| 2025-03-06 | $5.54 | $5.54 | 1,968,600 | — | — |
| 2025-03-05 | $5.68 | $5.68 | 2,489,900 | — | — |
| 2025-03-04 | $5.90 | $5.90 | 2,734,600 | — | — |
| 2025-03-03 | $6.00 | $6.00 | 2,836,500 | — | — |
| 2025-02-28 | $6.39 | $6.39 | 4,028,900 | — | — |
| 2025-02-27 | $6.38 | $6.38 | 3,512,800 | — | — |
| 2025-02-26 | $6.75 | $6.75 | 4,141,700 | — | — |
| 2025-02-25 | $7.43 | $7.43 | 6,056,000 | — | — |
| 2025-02-24 | $6.92 | $6.92 | 4,563,200 | — | — |
| 2025-02-21 | $7.64 | $7.64 | 3,133,200 | — | — |
| 2025-02-20 | $8.59 | $8.59 | 2,348,500 | — | — |
| 2025-02-19 | $8.59 | $8.59 | 1,936,700 | — | — |
| 2025-02-18 | $8.92 | $8.92 | 2,721,300 | — | — |
| 2025-02-14 | $8.85 | $8.85 | 2,650,900 | — | — |
| 2025-02-13 | $8.23 | $8.23 | 2,575,500 | — | — |
| 2025-02-12 | $8.48 | $8.48 | 2,912,700 | — | — |
| 2025-02-11 | $9.26 | $9.26 | 4,063,100 | — | — |
| 2025-02-10 | $8.68 | $8.68 | 2,345,600 | — | — |
| 2025-02-07 | $8.77 | $8.77 | 3,107,000 | — | — |
| 2025-02-06 | $8.94 | $8.94 | 4,082,200 | — | — |
| 2025-02-05 | $9.22 | $9.22 | 5,651,300 | — | — |
| 2025-02-04 | $9.68 | $9.68 | 9,688,300 | — | — |
| 2025-02-03 | $7.26 | $7.26 | 6,455,900 | — | — |
| 2025-01-31 | $8.29 | $8.29 | 3,765,000 | — | — |
| 2025-01-30 | $8.32 | $8.32 | 3,261,400 | — | — |
| 2025-01-29 | $7.28 | $7.28 | 2,185,700 | — | — |
| 2025-01-28 | $7.59 | $7.59 | 2,713,500 | — | — |
| 2025-01-27 | $7.11 | $7.11 | 4,407,900 | — | — |
| 2025-01-24 | $7.71 | $7.71 | 5,269,000 | — | — |
| 2025-01-23 | $7.00 | $7.00 | 4,405,800 | — | — |
| 2025-01-22 | $6.93 | $6.93 | 5,248,500 | — | — |
| 2025-01-21 | $6.00 | $6.00 | 2,207,600 | — | — |
| 2025-01-17 | $5.88 | $5.88 | 1,654,000 | — | — |
| 2025-01-16 | $6.15 | $6.15 | 1,694,500 | — | — |
| 2025-01-15 | $5.78 | $5.78 | 1,456,900 | — | — |
| 2025-01-14 | $5.55 | $5.55 | 1,118,300 | — | — |
| 2025-01-13 | $5.94 | $5.94 | 2,224,900 | — | — |
| 2025-01-10 | $6.16 | $6.16 | 2,334,700 | — | — |
| 2025-01-08 | $5.93 | $5.93 | 2,647,700 | — | — |
| 2025-01-07 | $6.27 | $6.27 | 2,838,300 | — | — |
| 2025-01-06 | $6.26 | $6.26 | 4,592,000 | — | — |
| 2025-01-03 | $5.70 | $5.70 | 3,284,400 | — | — |
| 2025-01-02 | $5.62 | $5.62 | 4,652,700 | — | — |