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
- 2001-02-09 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 | $6.77 | $6.77 | 555,500 | — | — |
| 2025-12-30 | $6.89 | $6.89 | 611,700 | — | — |
| 2025-12-29 | $6.88 | $6.88 | 647,400 | — | — |
| 2025-12-26 | $6.78 | $6.78 | 467,100 | — | — |
| 2025-12-24 | $6.89 | $6.89 | 278,900 | — | — |
| 2025-12-23 | $6.90 | $6.90 | 591,800 | — | — |
| 2025-12-22 | $6.94 | $6.94 | 638,800 | — | — |
| 2025-12-19 | $6.87 | $6.87 | 1,070,500 | — | — |
| 2025-12-18 | $6.67 | $6.67 | 941,400 | — | — |
| 2025-12-17 | $6.82 | $6.82 | 749,100 | — | — |
| 2025-12-16 | $6.78 | $6.78 | 874,400 | — | — |
| 2025-12-15 | $7.02 | $7.02 | 725,800 | — | — |
| 2025-12-12 | $7.07 | $7.07 | 845,100 | — | — |
| 2025-12-11 | $7.09 | $7.09 | 643,200 | — | — |
| 2025-12-10 | $7.07 | $7.07 | 906,200 | — | — |
| 2025-12-09 | $6.85 | $6.85 | 661,400 | — | — |
| 2025-12-08 | $6.72 | $6.72 | 534,900 | — | — |
| 2025-12-05 | $6.80 | $6.80 | 484,300 | — | — |
| 2025-12-04 | $6.87 | $6.87 | 721,800 | — | — |
| 2025-12-03 | $6.71 | $6.71 | 941,700 | — | — |
| 2025-12-02 | $6.34 | $6.34 | 680,700 | — | — |
| 2025-12-01 | $6.36 | $6.36 | 1,023,000 | — | — |
| 2025-11-28 | $6.30 | $6.30 | 219,400 | — | — |
| 2025-11-26 | $6.18 | $6.18 | 458,100 | — | — |
| 2025-11-25 | $6.16 | $6.16 | 575,400 | — | — |
| 2025-11-24 | $6.16 | $6.16 | 593,900 | — | — |
| 2025-11-21 | $6.12 | $6.12 | 659,400 | — | — |
| 2025-11-20 | $5.86 | $5.86 | 760,700 | — | — |
| 2025-11-19 | $6.12 | $6.12 | 498,500 | — | — |
| 2025-11-18 | $6.22 | $6.22 | 701,000 | — | — |
| 2025-11-17 | $6.11 | $6.11 | 462,600 | — | — |
| 2025-11-14 | $6.30 | $6.30 | 688,900 | — | — |
| 2025-11-13 | $6.13 | $6.13 | 544,400 | — | — |
| 2025-11-12 | $6.32 | $6.32 | 497,000 | — | — |
| 2025-11-11 | $6.54 | $6.54 | 576,200 | — | — |
| 2025-11-10 | $6.42 | $6.42 | 685,900 | — | — |
| 2025-11-07 | $6.15 | $6.15 | 553,400 | — | — |
| 2025-11-06 | $6.08 | $6.08 | 479,300 | — | — |
| 2025-11-05 | $6.15 | $6.15 | 553,700 | — | — |
| 2025-11-04 | $6.15 | $6.15 | 783,100 | — | — |
| 2025-11-03 | $6.41 | $6.41 | 853,500 | — | — |
| 2025-10-31 | $5.97 | $5.97 | 1,576,100 | — | — |
| 2025-10-30 | $6.78 | $6.78 | 637,900 | — | — |
| 2025-10-29 | $6.82 | $6.82 | 573,000 | — | — |
| 2025-10-28 | $6.57 | $6.57 | 715,300 | — | — |
| 2025-10-27 | $6.62 | $6.62 | 579,700 | — | — |
| 2025-10-24 | $6.65 | $6.65 | 467,500 | — | — |
| 2025-10-23 | $6.73 | $6.73 | 989,500 | — | — |
| 2025-10-22 | $6.20 | $6.20 | 489,600 | — | — |
| 2025-10-21 | $6.17 | $6.17 | 797,800 | — | — |
| 2025-10-20 | $5.94 | $5.94 | 475,300 | — | — |
| 2025-10-17 | $5.82 | $5.82 | 454,200 | — | — |
| 2025-10-16 | $5.95 | $5.95 | 516,400 | — | — |
| 2025-10-15 | $6.06 | $6.06 | 388,100 | — | — |
| 2025-10-14 | $5.91 | $5.91 | 451,800 | — | — |
| 2025-10-13 | $5.89 | $5.89 | 450,000 | — | — |
| 2025-10-10 | $5.58 | $5.58 | 511,000 | — | — |
| 2025-10-09 | $6.13 | $6.13 | 415,100 | — | — |
| 2025-10-08 | $6.25 | $6.25 | 268,800 | — | — |
| 2025-10-07 | $6.22 | $6.22 | 452,100 | — | — |
| 2025-10-06 | $6.30 | $6.30 | 472,000 | — | — |
| 2025-10-03 | $6.29 | $6.29 | 480,100 | — | — |
| 2025-10-02 | $6.09 | $6.09 | 469,200 | — | — |
| 2025-10-01 | $6.14 | $6.14 | 464,000 | — | — |
| 2025-09-30 | $6.06 | $6.06 | 641,100 | — | — |
| 2025-09-29 | $6.33 | $6.33 | 857,800 | — | — |
| 2025-09-26 | $6.20 | $6.20 | 349,400 | — | — |
| 2025-09-25 | $6.10 | $6.10 | 554,800 | — | — |
| 2025-09-24 | $6.11 | $6.11 | 462,600 | — | — |
| 2025-09-23 | $6.05 | $6.05 | 702,000 | — | — |
| 2025-09-22 | $5.79 | $5.79 | 394,800 | — | — |
| 2025-09-19 | $5.72 | $5.72 | 1,062,700 | — | — |
| 2025-09-18 | $5.88 | $5.88 | 349,900 | — | — |
| 2025-09-17 | $5.71 | $5.71 | 438,800 | — | — |
| 2025-09-16 | $5.75 | $5.75 | 299,600 | — | — |
| 2025-09-15 | $5.61 | $5.61 | 306,100 | — | — |
| 2025-09-12 | $5.62 | $5.62 | 302,800 | — | — |
| 2025-09-11 | $5.75 | $5.75 | 451,000 | — | — |
| 2025-09-10 | $5.63 | $5.63 | 360,000 | — | — |
| 2025-09-09 | $5.52 | $5.52 | 364,600 | — | — |
| 2025-09-08 | $5.52 | $5.52 | 402,800 | — | — |
| 2025-09-05 | $5.51 | $5.51 | 323,700 | — | — |
| 2025-09-04 | $5.75 | $5.75 | 430,500 | — | — |
| 2025-09-03 | $5.41 | $5.41 | 544,000 | — | — |
| 2025-09-02 | $5.54 | $5.54 | 439,300 | — | — |
| 2025-08-29 | $5.60 | $5.60 | 512,300 | — | — |
| 2025-08-28 | $5.56 | $5.56 | 463,900 | — | — |
| 2025-08-27 | $5.53 | $5.53 | 452,300 | — | — |
| 2025-08-26 | $5.39 | $5.39 | 783,600 | — | — |
| 2025-08-25 | $5.45 | $5.45 | 512,800 | — | — |
| 2025-08-22 | $5.45 | $5.45 | 937,500 | — | — |
| 2025-08-21 | $5.16 | $5.16 | 466,000 | — | — |
| 2025-08-20 | $5.04 | $5.04 | 556,300 | — | — |
| 2025-08-19 | $5.04 | $5.04 | 539,700 | — | — |
| 2025-08-18 | $5.06 | $5.06 | 481,600 | — | — |
| 2025-08-15 | $4.99 | $4.99 | 524,300 | — | — |
| 2025-08-14 | $5.04 | $5.04 | 631,200 | — | — |
| 2025-08-13 | $5.15 | $5.15 | 413,800 | — | — |
| 2025-08-12 | $5.10 | $5.10 | 570,800 | — | — |
| 2025-08-11 | $4.99 | $4.99 | 579,200 | — | — |
| 2025-08-08 | $5.02 | $5.02 | 624,200 | — | — |
| 2025-08-07 | $4.91 | $4.91 | 601,700 | — | — |
| 2025-08-06 | $5.00 | $5.00 | 721,000 | — | — |
| 2025-08-05 | $5.08 | $5.08 | 1,043,000 | — | — |
| 2025-08-04 | $4.89 | $4.89 | 951,000 | — | — |
| 2025-08-01 | $4.88 | $4.88 | 761,000 | — | — |
| 2025-07-31 | $4.99 | $4.99 | 1,526,900 | — | — |
| 2025-07-30 | $5.63 | $5.63 | 544,400 | — | — |
| 2025-07-29 | $5.81 | $5.81 | 523,700 | — | — |
| 2025-07-28 | $5.84 | $5.84 | 696,100 | — | — |
| 2025-07-25 | $5.78 | $5.78 | 862,800 | — | — |
| 2025-07-24 | $5.75 | $5.75 | 803,700 | — | — |
| 2025-07-23 | $5.62 | $5.62 | 850,100 | — | — |
| 2025-07-22 | $5.27 | $5.27 | 655,500 | — | — |
| 2025-07-21 | $5.26 | $5.26 | 875,500 | — | — |
| 2025-07-18 | $5.43 | $5.43 | 896,900 | — | — |
| 2025-07-17 | $5.30 | $5.30 | 734,100 | — | — |
| 2025-07-16 | $5.09 | $5.09 | 767,000 | — | — |
| 2025-07-15 | $5.12 | $5.12 | 757,900 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 682,300 | — | — |
| 2025-07-11 | $5.64 | $5.64 | 462,200 | — | — |
| 2025-07-10 | $5.64 | $5.64 | 553,300 | — | — |
| 2025-07-09 | $5.66 | $5.66 | 494,300 | — | — |
| 2025-07-08 | $5.75 | $5.75 | 841,500 | — | — |
| 2025-07-07 | $5.42 | $5.42 | 711,600 | — | — |
| 2025-07-03 | $5.63 | $5.63 | 294,200 | — | — |
| 2025-07-02 | $5.59 | $5.59 | 637,100 | — | — |
| 2025-07-01 | $5.47 | $5.47 | 925,100 | — | — |
| 2025-06-30 | $5.36 | $5.36 | 913,200 | — | — |
| 2025-06-27 | $5.49 | $5.49 | 1,451,600 | — | — |
| 2025-06-26 | $5.37 | $5.37 | 710,200 | — | — |
| 2025-06-25 | $5.24 | $5.24 | 717,600 | — | — |
| 2025-06-24 | $5.32 | $5.32 | 1,055,000 | — | — |
| 2025-06-23 | $5.25 | $5.25 | 1,250,200 | — | — |
| 2025-06-20 | $5.55 | $5.55 | 969,300 | — | — |
| 2025-06-18 | $5.62 | $5.62 | 923,300 | — | — |
| 2025-06-17 | $5.73 | $5.73 | 1,167,800 | — | — |
| 2025-06-16 | $5.44 | $5.44 | 1,313,800 | — | — |
| 2025-06-13 | $5.29 | $5.29 | 839,400 | — | — |
| 2025-06-12 | $5.14 | $5.14 | 766,300 | — | — |
| 2025-06-11 | $5.19 | $5.19 | 618,100 | — | — |
| 2025-06-10 | $5.06 | $5.06 | 796,300 | — | — |
| 2025-06-09 | $4.83 | $4.83 | 550,000 | — | — |
| 2025-06-06 | $4.62 | $4.62 | 418,600 | — | — |
| 2025-06-05 | $4.48 | $4.48 | 482,500 | — | — |
| 2025-06-04 | $4.47 | $4.47 | 447,300 | — | — |
| 2025-06-03 | $4.60 | $4.60 | 1,005,500 | — | — |
| 2025-06-02 | $4.36 | $4.36 | 716,500 | — | — |
| 2025-05-30 | $4.35 | $4.35 | 827,900 | — | — |
| 2025-05-29 | $4.48 | $4.48 | 462,400 | — | — |
| 2025-05-28 | $4.38 | $4.38 | 340,600 | — | — |
| 2025-05-27 | $4.44 | $4.44 | 348,700 | — | — |
| 2025-05-23 | $4.36 | $4.36 | 390,600 | — | — |
| 2025-05-22 | $4.37 | $4.37 | 536,000 | — | — |
| 2025-05-21 | $4.37 | $4.37 | 517,600 | — | — |
| 2025-05-20 | $4.54 | $4.54 | 499,800 | — | — |
| 2025-05-19 | $4.57 | $4.57 | 551,400 | — | — |
| 2025-05-16 | $4.66 | $4.66 | 448,200 | — | — |
| 2025-05-15 | $4.71 | $4.71 | 503,700 | — | — |
| 2025-05-14 | $4.78 | $4.78 | 768,100 | — | — |
| 2025-05-13 | $4.81 | $4.81 | 565,600 | — | — |
| 2025-05-12 | $4.78 | $4.78 | 638,200 | — | — |
| 2025-05-09 | $4.51 | $4.51 | 564,000 | — | — |
| 2025-05-08 | $4.51 | $4.51 | 769,800 | — | — |
| 2025-05-07 | $4.25 | $4.25 | 882,700 | — | — |
| 2025-05-06 | $4.17 | $4.17 | 745,100 | — | — |
| 2025-05-05 | $4.17 | $4.17 | 573,400 | — | — |
| 2025-05-02 | $4.33 | $4.33 | 996,200 | — | — |
| 2025-05-01 | $4.32 | $4.32 | 2,118,100 | — | — |
| 2025-04-30 | $3.51 | $3.51 | 1,414,400 | — | — |
| 2025-04-29 | $3.65 | $3.65 | 609,100 | — | — |
| 2025-04-28 | $3.61 | $3.61 | 793,000 | — | — |
| 2025-04-25 | $3.69 | $3.69 | 772,500 | — | — |
| 2025-04-24 | $3.54 | $3.54 | 577,000 | — | — |
| 2025-04-23 | $3.46 | $3.46 | 892,600 | — | — |
| 2025-04-22 | $3.51 | $3.51 | 877,300 | — | — |
| 2025-04-21 | $3.42 | $3.42 | 511,900 | — | — |
| 2025-04-17 | $3.59 | $3.59 | 1,064,300 | — | — |
| 2025-04-16 | $3.42 | $3.42 | 742,900 | — | — |
| 2025-04-15 | $3.40 | $3.40 | 1,035,500 | — | — |
| 2025-04-14 | $3.45 | $3.45 | 833,700 | — | — |
| 2025-04-11 | $3.45 | $3.45 | 1,183,300 | — | — |
| 2025-04-10 | $3.39 | $3.39 | 820,300 | — | — |
| 2025-04-09 | $3.76 | $3.76 | 1,571,900 | — | — |
| 2025-04-08 | $3.25 | $3.25 | 945,100 | — | — |
| 2025-04-07 | $3.41 | $3.41 | 1,218,300 | — | — |
| 2025-04-04 | $3.64 | $3.64 | 1,937,900 | — | — |
| 2025-04-03 | $4.40 | $4.40 | 826,700 | — | — |
| 2025-04-02 | $5.21 | $5.21 | 537,200 | — | — |
| 2025-04-01 | $5.20 | $5.20 | 667,200 | — | — |
| 2025-03-31 | $5.15 | $5.15 | 586,500 | — | — |
| 2025-03-28 | $5.21 | $5.21 | 335,900 | — | — |
| 2025-03-27 | $5.44 | $5.44 | 494,500 | — | — |
| 2025-03-26 | $5.46 | $5.46 | 542,100 | — | — |
| 2025-03-25 | $5.48 | $5.48 | 829,300 | — | — |
| 2025-03-24 | $5.40 | $5.40 | 1,000,600 | — | — |
| 2025-03-21 | $5.29 | $5.29 | 1,202,200 | — | — |
| 2025-03-20 | $5.42 | $5.42 | 452,300 | — | — |
| 2025-03-19 | $5.44 | $5.44 | 583,500 | — | — |
| 2025-03-18 | $5.26 | $5.26 | 753,900 | — | — |
| 2025-03-17 | $5.09 | $5.09 | 621,600 | — | — |
| 2025-03-14 | $4.95 | $4.95 | 631,600 | — | — |
| 2025-03-13 | $4.89 | $4.89 | 643,800 | — | — |
| 2025-03-12 | $5.03 | $5.03 | 611,800 | — | — |
| 2025-03-11 | $4.81 | $4.81 | 775,900 | — | — |
| 2025-03-10 | $4.70 | $4.70 | 832,900 | — | — |
| 2025-03-07 | $4.82 | $4.82 | 774,700 | — | — |
| 2025-03-06 | $4.74 | $4.74 | 935,500 | — | — |
| 2025-03-05 | $4.84 | $4.84 | 1,790,000 | — | — |
| 2025-03-04 | $4.99 | $4.99 | 1,001,700 | — | — |
| 2025-03-03 | $5.09 | $5.09 | 2,072,200 | — | — |
| 2025-02-28 | $5.44 | $5.44 | 797,400 | — | — |
| 2025-02-27 | $5.34 | $5.34 | 737,000 | — | — |
| 2025-02-26 | $5.33 | $5.33 | 1,544,200 | — | — |
| 2025-02-25 | $5.23 | $5.23 | 1,977,000 | — | — |
| 2025-02-24 | $5.17 | $5.17 | 1,332,300 | — | — |
| 2025-02-21 | $4.74 | $4.74 | 2,002,800 | — | — |
| 2025-02-20 | $5.37 | $5.37 | 426,700 | — | — |
| 2025-02-19 | $5.35 | $5.35 | 603,700 | — | — |
| 2025-02-18 | $5.44 | $5.44 | 325,400 | — | — |
| 2025-02-14 | $5.42 | $5.42 | 354,000 | — | — |
| 2025-02-13 | $5.45 | $5.45 | 712,500 | — | — |
| 2025-02-12 | $5.38 | $5.38 | 292,100 | — | — |
| 2025-02-11 | $5.45 | $5.45 | 311,400 | — | — |
| 2025-02-10 | $5.31 | $5.31 | 316,600 | — | — |
| 2025-02-07 | $5.09 | $5.09 | 292,600 | — | — |
| 2025-02-06 | $5.13 | $5.13 | 337,200 | — | — |
| 2025-02-05 | $5.17 | $5.17 | 737,300 | — | — |
| 2025-02-04 | $5.16 | $5.16 | 316,200 | — | — |
| 2025-02-03 | $4.97 | $4.97 | 441,100 | — | — |
| 2025-01-31 | $5.08 | $5.08 | 400,500 | — | — |
| 2025-01-30 | $5.25 | $5.25 | 347,200 | — | — |
| 2025-01-29 | $5.23 | $5.23 | 372,200 | — | — |
| 2025-01-28 | $5.26 | $5.26 | 433,300 | — | — |
| 2025-01-27 | $5.37 | $5.37 | 466,800 | — | — |
| 2025-01-24 | $5.54 | $5.54 | 429,600 | — | — |
| 2025-01-23 | $5.50 | $5.50 | 462,500 | — | — |
| 2025-01-22 | $5.62 | $5.62 | 774,100 | — | — |
| 2025-01-21 | $5.71 | $5.71 | 451,400 | — | — |
| 2025-01-17 | $5.74 | $5.74 | 436,600 | — | — |
| 2025-01-16 | $5.72 | $5.72 | 407,200 | — | — |
| 2025-01-15 | $5.72 | $5.72 | 513,700 | — | — |
| 2025-01-14 | $5.42 | $5.42 | 308,100 | — | — |
| 2025-01-13 | $5.32 | $5.32 | 467,900 | — | — |
| 2025-01-10 | $5.19 | $5.19 | 597,400 | — | — |
| 2025-01-08 | $5.19 | $5.19 | 428,300 | — | — |
| 2025-01-07 | $5.22 | $5.22 | 493,800 | — | — |
| 2025-01-06 | $5.22 | $5.22 | 321,400 | — | — |
| 2025-01-03 | $5.33 | $5.33 | 279,100 | — | — |
| 2025-01-02 | $5.23 | $5.23 | 365,100 | — | — |