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
- 2007-10-10 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 | $5.15 | $5.15 | 263,100 | — | — |
| 2025-12-30 | $5.15 | $5.15 | 250,200 | — | — |
| 2025-12-29 | $5.17 | $5.17 | 191,200 | — | — |
| 2025-12-26 | $5.26 | $5.26 | 220,900 | — | — |
| 2025-12-24 | $5.36 | $5.36 | 183,300 | — | — |
| 2025-12-23 | $5.23 | $5.23 | 256,300 | — | — |
| 2025-12-22 | $5.36 | $5.36 | 363,300 | — | — |
| 2025-12-19 | $5.32 | $5.32 | 476,600 | — | — |
| 2025-12-18 | $5.49 | $5.49 | 232,000 | — | — |
| 2025-12-17 | $5.38 | $5.38 | 280,500 | — | — |
| 2025-12-16 | $5.45 | $5.45 | 247,000 | — | — |
| 2025-12-15 | $5.36 | $5.36 | 319,700 | — | — |
| 2025-12-12 | $5.49 | $5.49 | 303,100 | — | — |
| 2025-12-11 | $5.52 | $5.52 | 374,800 | — | — |
| 2025-12-10 | $5.41 | $5.41 | 345,500 | — | — |
| 2025-12-09 | $5.19 | $5.19 | 172,800 | — | — |
| 2025-12-08 | $5.13 | $5.13 | 318,700 | — | — |
| 2025-12-05 | $5.33 | $5.33 | 237,500 | — | — |
| 2025-12-04 | $5.33 | $5.33 | 269,900 | — | — |
| 2025-12-03 | $5.26 | $5.26 | 272,200 | — | — |
| 2025-12-02 | $5.05 | $5.05 | 292,600 | — | — |
| 2025-12-01 | $5.01 | $5.01 | 348,500 | — | — |
| 2025-11-28 | $5.21 | $5.21 | 193,000 | — | — |
| 2025-11-26 | $5.23 | $5.23 | 377,700 | — | — |
| 2025-11-25 | $5.17 | $5.17 | 268,200 | — | — |
| 2025-11-24 | $5.08 | $5.08 | 369,300 | — | — |
| 2025-11-21 | $5.13 | $5.13 | 359,500 | — | — |
| 2025-11-20 | $5.05 | $5.05 | 607,600 | — | — |
| 2025-11-19 | $5.15 | $5.15 | 623,700 | — | — |
| 2025-11-18 | $4.99 | $4.99 | 342,700 | — | — |
| 2025-11-17 | $5.06 | $5.06 | 672,000 | — | — |
| 2025-11-14 | $5.11 | $5.11 | 752,700 | — | — |
| 2025-11-13 | $5.47 | $5.47 | 1,582,800 | — | — |
| 2025-11-12 | $5.47 | $5.47 | 862,500 | — | — |
| 2025-11-11 | $5.16 | $5.16 | 283,600 | — | — |
| 2025-11-10 | $5.18 | $5.18 | 323,800 | — | — |
| 2025-11-07 | $5.07 | $5.07 | 419,100 | — | — |
| 2025-11-06 | $5.11 | $5.11 | 405,600 | — | — |
| 2025-11-05 | $5.23 | $5.23 | 229,100 | — | — |
| 2025-11-04 | $5.10 | $5.10 | 350,200 | — | — |
| 2025-11-03 | $5.18 | $5.18 | 234,200 | — | — |
| 2025-10-31 | $5.17 | $5.17 | 422,100 | — | — |
| 2025-10-30 | $5.20 | $5.20 | 313,500 | — | — |
| 2025-10-29 | $5.44 | $5.44 | 367,800 | — | — |
| 2025-10-28 | $5.74 | $5.74 | 262,000 | — | — |
| 2025-10-27 | $5.85 | $5.85 | 281,200 | — | — |
| 2025-10-24 | $5.94 | $5.94 | 264,500 | — | — |
| 2025-10-23 | $5.68 | $5.68 | 244,100 | — | — |
| 2025-10-22 | $5.53 | $5.53 | 323,300 | — | — |
| 2025-10-21 | $5.66 | $5.66 | 193,200 | — | — |
| 2025-10-20 | $5.63 | $5.63 | 275,900 | — | — |
| 2025-10-17 | $5.41 | $5.41 | 506,500 | — | — |
| 2025-10-16 | $5.52 | $5.52 | 638,300 | — | — |
| 2025-10-15 | $5.66 | $5.66 | 411,400 | — | — |
| 2025-10-14 | $5.62 | $5.62 | 480,000 | — | — |
| 2025-10-13 | $5.47 | $5.47 | 408,700 | — | — |
| 2025-10-10 | $5.35 | $5.35 | 509,200 | — | — |
| 2025-10-09 | $5.57 | $5.57 | 381,500 | — | — |
| 2025-10-08 | $5.65 | $5.65 | 729,000 | — | — |
| 2025-10-07 | $5.63 | $5.63 | 855,500 | — | — |
| 2025-10-06 | $6.26 | $6.26 | 631,800 | — | — |
| 2025-10-03 | $6.34 | $6.34 | 548,400 | — | — |
| 2025-10-02 | $6.25 | $6.25 | 560,200 | — | — |
| 2025-10-01 | $6.10 | $6.10 | 1,177,100 | — | — |
| 2025-09-30 | $6.29 | $6.29 | 1,071,600 | — | — |
| 2025-09-29 | $5.83 | $5.83 | 477,700 | — | — |
| 2025-09-26 | $5.80 | $5.80 | 342,600 | — | — |
| 2025-09-25 | $5.58 | $5.58 | 392,200 | — | — |
| 2025-09-24 | $5.64 | $5.64 | 358,100 | — | — |
| 2025-09-23 | $5.65 | $5.65 | 397,700 | — | — |
| 2025-09-22 | $5.76 | $5.76 | 741,300 | — | — |
| 2025-09-19 | $5.62 | $5.62 | 1,179,600 | — | — |
| 2025-09-18 | $5.91 | $5.91 | 489,000 | — | — |
| 2025-09-17 | $5.72 | $5.72 | 542,400 | — | — |
| 2025-09-16 | $5.74 | $5.74 | 672,900 | — | — |
| 2025-09-15 | $5.73 | $5.73 | 953,900 | — | — |
| 2025-09-12 | $5.53 | $5.53 | 574,300 | — | — |
| 2025-09-11 | $5.32 | $5.32 | 339,200 | — | — |
| 2025-09-10 | $5.16 | $5.16 | 665,100 | — | — |
| 2025-09-09 | $5.42 | $5.42 | 631,800 | — | — |
| 2025-09-08 | $5.31 | $5.31 | 676,300 | — | — |
| 2025-09-05 | $5.25 | $5.25 | 752,300 | — | — |
| 2025-09-04 | $5.24 | $5.24 | 479,200 | — | — |
| 2025-09-03 | $5.29 | $5.29 | 3,921,100 | — | — |
| 2025-09-02 | $5.11 | $5.11 | 517,100 | — | — |
| 2025-08-29 | $5.18 | $5.18 | 627,300 | — | — |
| 2025-08-28 | $5.28 | $5.28 | 402,400 | — | — |
| 2025-08-27 | $5.28 | $5.28 | 433,400 | — | — |
| 2025-08-26 | $5.45 | $5.45 | 404,900 | — | — |
| 2025-08-25 | $5.45 | $5.45 | 469,900 | — | — |
| 2025-08-22 | $5.40 | $5.40 | 425,200 | — | — |
| 2025-08-21 | $5.21 | $5.21 | 456,000 | — | — |
| 2025-08-20 | $5.18 | $5.18 | 366,200 | — | — |
| 2025-08-19 | $5.23 | $5.23 | 633,000 | — | — |
| 2025-08-18 | $5.39 | $5.39 | 893,600 | — | — |
| 2025-08-15 | $5.42 | $5.42 | 586,000 | — | — |
| 2025-08-14 | $5.32 | $5.32 | 479,800 | — | — |
| 2025-08-13 | $5.54 | $5.54 | 538,600 | — | — |
| 2025-08-12 | $5.44 | $5.44 | 695,700 | — | — |
| 2025-08-11 | $5.61 | $5.61 | 831,200 | — | — |
| 2025-08-08 | $5.61 | $5.61 | 1,285,300 | — | — |
| 2025-08-07 | $5.90 | $5.90 | 1,878,900 | — | — |
| 2025-08-06 | $5.22 | $5.22 | 2,663,300 | — | — |
| 2025-08-05 | $7.12 | $7.12 | 1,242,000 | — | — |
| 2025-08-04 | $7.16 | $7.16 | 950,000 | — | — |
| 2025-08-01 | $7.14 | $7.14 | 1,085,400 | — | — |
| 2025-07-31 | $7.44 | $7.44 | 544,800 | — | — |
| 2025-07-30 | $7.53 | $7.53 | 469,600 | — | — |
| 2025-07-29 | $7.69 | $7.69 | 840,300 | — | — |
| 2025-07-28 | $7.73 | $7.73 | 761,500 | — | — |
| 2025-07-25 | $8.15 | $8.15 | 1,130,500 | — | — |
| 2025-07-24 | $8.56 | $8.56 | 1,352,400 | — | — |
| 2025-07-23 | $8.47 | $8.47 | 1,195,800 | — | — |
| 2025-07-22 | $8.13 | $8.13 | 1,103,100 | — | — |
| 2025-07-21 | $7.74 | $7.74 | 953,900 | — | — |
| 2025-07-18 | $7.71 | $7.71 | 499,000 | — | — |
| 2025-07-17 | $7.75 | $7.75 | 663,500 | — | — |
| 2025-07-16 | $7.89 | $7.89 | 830,600 | — | — |
| 2025-07-15 | $7.65 | $7.65 | 571,500 | — | — |
| 2025-07-14 | $7.66 | $7.66 | 880,700 | — | — |
| 2025-07-11 | $7.85 | $7.85 | 946,600 | — | — |
| 2025-07-10 | $7.81 | $7.81 | 2,112,700 | — | — |
| 2025-07-09 | $8.50 | $8.50 | 1,085,200 | — | — |
| 2025-07-08 | $8.01 | $8.01 | 1,007,700 | — | — |
| 2025-07-07 | $8.26 | $8.26 | 1,050,300 | — | — |
| 2025-07-03 | $8.10 | $8.10 | 638,300 | — | — |
| 2025-07-02 | $7.76 | $7.76 | 1,097,400 | — | — |
| 2025-07-01 | $7.38 | $7.38 | 2,059,000 | — | — |
| 2025-06-30 | $7.20 | $7.20 | 1,147,900 | — | — |
| 2025-06-27 | $7.10 | $7.10 | 1,691,900 | — | — |
| 2025-06-26 | $6.83 | $6.83 | 1,195,100 | — | — |
| 2025-06-25 | $6.40 | $6.40 | 1,226,800 | — | — |
| 2025-06-24 | $6.41 | $6.41 | 1,389,600 | — | — |
| 2025-06-23 | $5.90 | $5.90 | 1,968,000 | — | — |
| 2025-06-20 | $5.45 | $5.45 | 1,028,700 | — | — |
| 2025-06-18 | $5.12 | $5.12 | 339,600 | — | — |
| 2025-06-17 | $5.09 | $5.09 | 280,700 | — | — |
| 2025-06-16 | $5.13 | $5.13 | 394,500 | — | — |
| 2025-06-13 | $4.86 | $4.86 | 411,700 | — | — |
| 2025-06-12 | $5.05 | $5.05 | 347,400 | — | — |
| 2025-06-11 | $4.85 | $4.85 | 284,500 | — | — |
| 2025-06-10 | $4.99 | $4.99 | 369,100 | — | — |
| 2025-06-09 | $4.96 | $4.96 | 513,300 | — | — |
| 2025-06-06 | $4.93 | $4.93 | 264,400 | — | — |
| 2025-06-05 | $4.71 | $4.71 | 1,064,100 | — | — |
| 2025-06-04 | $4.34 | $4.34 | 202,300 | — | — |
| 2025-06-03 | $4.33 | $4.33 | 330,300 | — | — |
| 2025-06-02 | $4.41 | $4.41 | 269,100 | — | — |
| 2025-05-30 | $4.45 | $4.45 | 422,000 | — | — |
| 2025-05-29 | $4.43 | $4.43 | 1,284,300 | — | — |
| 2025-05-28 | $4.35 | $4.35 | 1,295,800 | — | — |
| 2025-05-27 | $3.84 | $3.84 | 589,300 | — | — |
| 2025-05-23 | $3.38 | $3.38 | 179,600 | — | — |
| 2025-05-22 | $3.52 | $3.52 | 193,600 | — | — |
| 2025-05-21 | $3.55 | $3.55 | 283,300 | — | — |
| 2025-05-20 | $3.58 | $3.58 | 159,300 | — | — |
| 2025-05-19 | $3.63 | $3.63 | 295,900 | — | — |
| 2025-05-16 | $3.61 | $3.61 | 334,500 | — | — |
| 2025-05-15 | $3.84 | $3.84 | 756,900 | — | — |
| 2025-05-14 | $3.33 | $3.33 | 449,800 | — | — |
| 2025-05-13 | $3.02 | $3.02 | 273,400 | — | — |
| 2025-05-12 | $2.95 | $2.95 | 362,100 | — | — |
| 2025-05-09 | $2.75 | $2.75 | 267,600 | — | — |
| 2025-05-08 | $2.71 | $2.71 | 452,500 | — | — |
| 2025-05-07 | $2.33 | $2.33 | 87,500 | — | — |
| 2025-05-06 | $2.40 | $2.40 | 69,600 | — | — |
| 2025-05-05 | $2.49 | $2.49 | 181,000 | — | — |
| 2025-05-02 | $2.33 | $2.33 | 122,300 | — | — |
| 2025-05-01 | $2.30 | $2.30 | 135,900 | — | — |
| 2025-04-30 | $2.40 | $2.40 | 155,500 | — | — |
| 2025-04-29 | $2.36 | $2.36 | 119,600 | — | — |
| 2025-04-28 | $2.32 | $2.32 | 85,900 | — | — |
| 2025-04-25 | $2.28 | $2.28 | 141,200 | — | — |
| 2025-04-24 | $2.41 | $2.41 | 292,100 | — | — |
| 2025-04-23 | $2.19 | $2.19 | 165,600 | — | — |
| 2025-04-22 | $2.21 | $2.21 | 96,200 | — | — |
| 2025-04-21 | $2.17 | $2.17 | 107,400 | — | — |
| 2025-04-17 | $2.16 | $2.16 | 114,100 | — | — |
| 2025-04-16 | $2.09 | $2.09 | 126,300 | — | — |
| 2025-04-15 | $2.15 | $2.15 | 98,000 | — | — |
| 2025-04-14 | $2.09 | $2.09 | 144,200 | — | — |
| 2025-04-11 | $2.04 | $2.04 | 99,600 | — | — |
| 2025-04-10 | $1.99 | $1.99 | 249,200 | — | — |
| 2025-04-09 | $2.07 | $2.07 | 296,000 | — | — |
| 2025-04-08 | $1.94 | $1.94 | 263,300 | — | — |
| 2025-04-07 | $1.98 | $1.98 | 251,800 | — | — |
| 2025-04-04 | $1.95 | $1.95 | 244,300 | — | — |
| 2025-04-03 | $2.09 | $2.09 | 348,100 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 342,100 | — | — |
| 2025-04-01 | $2.12 | $2.12 | 189,200 | — | — |
| 2025-03-31 | $2.12 | $2.12 | 315,800 | — | — |
| 2025-03-28 | $2.13 | $2.13 | 430,400 | — | — |
| 2025-03-27 | $2.15 | $2.15 | 622,400 | — | — |
| 2025-03-26 | $2.27 | $2.27 | 516,300 | — | — |
| 2025-03-25 | $2.48 | $2.48 | 733,500 | — | — |
| 2025-03-24 | $2.52 | $2.52 | 222,100 | — | — |
| 2025-03-21 | $2.34 | $2.34 | 293,800 | — | — |
| 2025-03-20 | $2.36 | $2.36 | 107,300 | — | — |
| 2025-03-19 | $2.38 | $2.38 | 172,600 | — | — |
| 2025-03-18 | $2.43 | $2.43 | 95,100 | — | — |
| 2025-03-17 | $2.43 | $2.43 | 95,400 | — | — |
| 2025-03-14 | $2.43 | $2.43 | 127,000 | — | — |
| 2025-03-13 | $2.36 | $2.36 | 163,500 | — | — |
| 2025-03-12 | $2.39 | $2.39 | 128,800 | — | — |
| 2025-03-11 | $2.34 | $2.34 | 137,500 | — | — |
| 2025-03-10 | $2.38 | $2.38 | 180,900 | — | — |
| 2025-03-07 | $2.48 | $2.48 | 172,200 | — | — |
| 2025-03-06 | $2.47 | $2.47 | 163,700 | — | — |
| 2025-03-05 | $2.50 | $2.50 | 221,700 | — | — |
| 2025-03-04 | $2.42 | $2.42 | 227,400 | — | — |
| 2025-03-03 | $2.40 | $2.40 | 391,700 | — | — |
| 2025-02-28 | $2.65 | $2.65 | 226,400 | — | — |
| 2025-02-27 | $2.62 | $2.62 | 228,500 | — | — |
| 2025-02-26 | $2.76 | $2.76 | 232,300 | — | — |
| 2025-02-25 | $2.71 | $2.71 | 289,200 | — | — |
| 2025-02-24 | $2.71 | $2.71 | 529,000 | — | — |
| 2025-02-21 | $2.94 | $2.94 | 520,000 | — | — |
| 2025-02-20 | $3.13 | $3.13 | 682,000 | — | — |
| 2025-02-19 | $3.10 | $3.10 | 632,800 | — | — |
| 2025-02-18 | $2.98 | $2.98 | 553,800 | — | — |
| 2025-02-14 | $2.62 | $2.62 | 223,600 | — | — |
| 2025-02-13 | $2.72 | $2.72 | 156,100 | — | — |
| 2025-02-12 | $2.61 | $2.61 | 145,700 | — | — |
| 2025-02-11 | $2.67 | $2.67 | 89,700 | — | — |
| 2025-02-10 | $2.72 | $2.72 | 338,400 | — | — |
| 2025-02-07 | $2.64 | $2.64 | 108,000 | — | — |
| 2025-02-06 | $2.71 | $2.71 | 117,300 | — | — |
| 2025-02-05 | $2.70 | $2.70 | 128,600 | — | — |
| 2025-02-04 | $2.69 | $2.69 | 165,500 | — | — |
| 2025-02-03 | $2.54 | $2.54 | 312,000 | — | — |
| 2025-01-31 | $2.66 | $2.66 | 160,700 | — | — |
| 2025-01-30 | $2.75 | $2.75 | 197,400 | — | — |
| 2025-01-29 | $2.76 | $2.76 | 180,800 | — | — |
| 2025-01-28 | $2.78 | $2.78 | 180,800 | — | — |
| 2025-01-27 | $2.87 | $2.87 | 196,200 | — | — |
| 2025-01-24 | $2.87 | $2.87 | 220,900 | — | — |
| 2025-01-23 | $2.90 | $2.90 | 196,500 | — | — |
| 2025-01-22 | $2.86 | $2.86 | 239,200 | — | — |
| 2025-01-21 | $2.90 | $2.90 | 391,000 | — | — |
| 2025-01-17 | $3.04 | $3.04 | 165,300 | — | — |
| 2025-01-16 | $2.98 | $2.98 | 319,600 | — | — |
| 2025-01-15 | $3.07 | $3.07 | 271,400 | — | — |
| 2025-01-14 | $3.25 | $3.25 | 627,600 | — | — |
| 2025-01-13 | $3.07 | $3.07 | 562,000 | — | — |
| 2025-01-10 | $2.85 | $2.85 | 326,700 | — | — |
| 2025-01-08 | $2.82 | $2.82 | 222,000 | — | — |
| 2025-01-07 | $2.91 | $2.91 | 219,100 | — | — |
| 2025-01-06 | $3.00 | $3.00 | 324,200 | — | — |
| 2025-01-03 | $2.99 | $2.99 | 363,900 | — | — |
| 2025-01-02 | $2.86 | $2.86 | 273,700 | — | — |