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
- 2012-04-24 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 | $5.95 | $5.95 | 227,600 | — | — |
| 2025-12-30 | $6.01 | $6.01 | 239,300 | — | — |
| 2025-12-29 | $6.09 | $6.09 | 523,800 | — | — |
| 2025-12-26 | $6.16 | $6.16 | 458,100 | — | — |
| 2025-12-24 | $5.96 | $5.96 | 180,500 | — | — |
| 2025-12-23 | $5.91 | $5.91 | 405,500 | — | — |
| 2025-12-22 | $5.83 | $5.83 | 371,400 | — | — |
| 2025-12-19 | $5.63 | $5.63 | 761,600 | — | — |
| 2025-12-18 | $5.62 | $5.62 | 287,600 | — | — |
| 2025-12-17 | $5.58 | $5.58 | 214,600 | — | — |
| 2025-12-16 | $5.67 | $5.67 | 298,200 | — | — |
| 2025-12-15 | $5.82 | $5.82 | 541,200 | — | — |
| 2025-12-12 | $5.86 | $5.86 | 355,300 | — | — |
| 2025-12-11 | $5.73 | $5.73 | 369,500 | — | — |
| 2025-12-10 | $5.59 | $5.59 | 430,200 | — | — |
| 2025-12-09 | $5.52 | $5.52 | 480,400 | — | — |
| 2025-12-08 | $5.40 | $5.40 | 383,200 | — | — |
| 2025-12-05 | $5.30 | $5.30 | 243,700 | — | — |
| 2025-12-04 | $5.29 | $5.29 | 421,300 | — | — |
| 2025-12-03 | $5.19 | $5.19 | 453,200 | — | — |
| 2025-12-02 | $4.87 | $4.87 | 466,900 | — | — |
| 2025-12-01 | $4.96 | $4.96 | 315,600 | — | — |
| 2025-11-28 | $5.05 | $5.05 | 155,200 | — | — |
| 2025-11-26 | $5.05 | $5.05 | 354,400 | — | — |
| 2025-11-25 | $4.95 | $4.95 | 587,600 | — | — |
| 2025-11-24 | $4.98 | $4.98 | 465,100 | — | — |
| 2025-11-21 | $4.89 | $4.89 | 421,900 | — | — |
| 2025-11-20 | $4.84 | $4.84 | 330,600 | — | — |
| 2025-11-19 | $4.89 | $4.89 | 307,100 | — | — |
| 2025-11-18 | $5.06 | $5.06 | 528,400 | — | — |
| 2025-11-17 | $4.96 | $4.96 | 516,000 | — | — |
| 2025-11-14 | $4.89 | $4.89 | 460,900 | — | — |
| 2025-11-13 | $4.95 | $4.95 | 657,200 | — | — |
| 2025-11-12 | $4.99 | $4.99 | 670,400 | — | — |
| 2025-11-11 | $5.19 | $5.19 | 1,220,300 | — | — |
| 2025-11-10 | $4.73 | $4.73 | 1,904,700 | — | — |
| 2025-11-07 | $5.99 | $5.99 | 2,367,200 | — | — |
| 2025-11-06 | $4.90 | $4.90 | 454,100 | — | — |
| 2025-11-05 | $4.95 | $4.95 | 506,600 | — | — |
| 2025-11-04 | $4.90 | $4.90 | 558,700 | — | — |
| 2025-11-03 | $5.04 | $5.04 | 491,000 | — | — |
| 2025-10-31 | $5.10 | $5.10 | 431,500 | — | — |
| 2025-10-30 | $5.46 | $5.46 | 546,300 | — | — |
| 2025-10-29 | $5.16 | $5.16 | 417,100 | — | — |
| 2025-10-28 | $5.25 | $5.25 | 192,500 | — | — |
| 2025-10-27 | $5.27 | $5.27 | 329,900 | — | — |
| 2025-10-24 | $5.23 | $5.23 | 365,700 | — | — |
| 2025-10-23 | $5.04 | $5.04 | 338,300 | — | — |
| 2025-10-22 | $5.23 | $5.23 | 414,200 | — | — |
| 2025-10-21 | $5.17 | $5.17 | 435,700 | — | — |
| 2025-10-20 | $5.45 | $5.45 | 368,300 | — | — |
| 2025-10-17 | $5.47 | $5.47 | 517,800 | — | — |
| 2025-10-16 | $5.41 | $5.41 | 457,000 | — | — |
| 2025-10-15 | $5.50 | $5.50 | 378,000 | — | — |
| 2025-10-14 | $5.31 | $5.31 | 551,500 | — | — |
| 2025-10-13 | $5.29 | $5.29 | 452,900 | — | — |
| 2025-10-10 | $5.12 | $5.12 | 429,300 | — | — |
| 2025-10-09 | $5.21 | $5.21 | 389,700 | — | — |
| 2025-10-08 | $5.23 | $5.23 | 357,900 | — | — |
| 2025-10-07 | $5.18 | $5.18 | 432,300 | — | — |
| 2025-10-06 | $5.03 | $5.03 | 728,200 | — | — |
| 2025-10-03 | $5.13 | $5.13 | 336,700 | — | — |
| 2025-10-02 | $5.22 | $5.22 | 400,700 | — | — |
| 2025-10-01 | $5.27 | $5.27 | 815,000 | — | — |
| 2025-09-30 | $5.31 | $5.31 | 661,400 | — | — |
| 2025-09-29 | $5.05 | $5.05 | 535,600 | — | — |
| 2025-09-26 | $4.84 | $4.84 | 637,800 | — | — |
| 2025-09-25 | $4.70 | $4.70 | 408,700 | — | — |
| 2025-09-24 | $4.72 | $4.72 | 490,100 | — | — |
| 2025-09-23 | $4.71 | $4.71 | 584,100 | — | — |
| 2025-09-22 | $4.46 | $4.46 | 398,000 | — | — |
| 2025-09-19 | $4.42 | $4.42 | 846,000 | — | — |
| 2025-09-18 | $4.52 | $4.52 | 315,700 | — | — |
| 2025-09-17 | $4.34 | $4.34 | 347,300 | — | — |
| 2025-09-16 | $4.52 | $4.52 | 532,500 | — | — |
| 2025-09-15 | $4.64 | $4.64 | 455,800 | — | — |
| 2025-09-12 | $4.47 | $4.47 | 377,500 | — | — |
| 2025-09-11 | $4.50 | $4.50 | 573,400 | — | — |
| 2025-09-10 | $4.54 | $4.54 | 375,400 | — | — |
| 2025-09-09 | $4.71 | $4.71 | 448,900 | — | — |
| 2025-09-08 | $4.56 | $4.56 | 897,200 | — | — |
| 2025-09-05 | $5.03 | $5.03 | 430,600 | — | — |
| 2025-09-04 | $5.11 | $5.11 | 411,000 | — | — |
| 2025-09-03 | $5.13 | $5.13 | 652,600 | — | — |
| 2025-09-02 | $5.11 | $5.11 | 817,700 | — | — |
| 2025-08-29 | $5.04 | $5.04 | 378,800 | — | — |
| 2025-08-28 | $4.97 | $4.97 | 416,100 | — | — |
| 2025-08-27 | $5.10 | $5.10 | 568,500 | — | — |
| 2025-08-26 | $5.18 | $5.18 | 639,500 | — | — |
| 2025-08-25 | $4.99 | $4.99 | 525,800 | — | — |
| 2025-08-22 | $5.25 | $5.25 | 671,900 | — | — |
| 2025-08-21 | $5.22 | $5.22 | 820,700 | — | — |
| 2025-08-20 | $5.11 | $5.11 | 687,500 | — | — |
| 2025-08-19 | $5.09 | $5.09 | 1,258,300 | — | — |
| 2025-08-18 | $5.01 | $5.01 | 1,706,500 | — | — |
| 2025-08-15 | $5.73 | $5.73 | 1,022,500 | — | — |
| 2025-08-14 | $5.32 | $5.32 | 634,600 | — | — |
| 2025-08-13 | $5.30 | $5.30 | 1,726,600 | — | — |
| 2025-08-12 | $4.87 | $4.87 | 1,638,100 | — | — |
| 2025-08-11 | $4.85 | $4.85 | 3,948,200 | — | — |
| 2025-08-08 | $3.69 | $3.69 | 1,351,000 | — | — |
| 2025-08-07 | $3.29 | $3.29 | 504,800 | — | — |
| 2025-08-06 | $3.25 | $3.25 | 341,200 | — | — |
| 2025-08-05 | $3.22 | $3.22 | 357,500 | — | — |
| 2025-08-04 | $3.18 | $3.18 | 279,500 | — | — |
| 2025-08-01 | $3.07 | $3.07 | 230,800 | — | — |
| 2025-07-31 | $3.11 | $3.11 | 293,300 | — | — |
| 2025-07-30 | $3.16 | $3.16 | 206,100 | — | — |
| 2025-07-29 | $3.18 | $3.18 | 323,900 | — | — |
| 2025-07-28 | $3.34 | $3.34 | 348,500 | — | — |
| 2025-07-25 | $3.28 | $3.28 | 300,300 | — | — |
| 2025-07-24 | $3.40 | $3.40 | 159,200 | — | — |
| 2025-07-23 | $3.45 | $3.45 | 304,700 | — | — |
| 2025-07-22 | $3.47 | $3.47 | 336,400 | — | — |
| 2025-07-21 | $3.41 | $3.41 | 420,200 | — | — |
| 2025-07-18 | $3.40 | $3.40 | 395,500 | — | — |
| 2025-07-17 | $3.36 | $3.36 | 303,900 | — | — |
| 2025-07-16 | $3.44 | $3.44 | 301,200 | — | — |
| 2025-07-15 | $3.46 | $3.46 | 496,200 | — | — |
| 2025-07-14 | $3.45 | $3.45 | 218,200 | — | — |
| 2025-07-11 | $3.39 | $3.39 | 300,700 | — | — |
| 2025-07-10 | $3.52 | $3.52 | 186,700 | — | — |
| 2025-07-09 | $3.60 | $3.60 | 357,500 | — | — |
| 2025-07-08 | $3.59 | $3.59 | 395,200 | — | — |
| 2025-07-07 | $3.54 | $3.54 | 514,100 | — | — |
| 2025-07-03 | $3.58 | $3.58 | 127,400 | — | — |
| 2025-07-02 | $3.56 | $3.56 | 244,200 | — | — |
| 2025-07-01 | $3.59 | $3.59 | 586,800 | — | — |
| 2025-06-30 | $3.43 | $3.43 | 374,500 | — | — |
| 2025-06-27 | $3.33 | $3.33 | 699,700 | — | — |
| 2025-06-26 | $3.31 | $3.31 | 259,800 | — | — |
| 2025-06-25 | $3.31 | $3.31 | 209,000 | — | — |
| 2025-06-24 | $3.36 | $3.36 | 190,500 | — | — |
| 2025-06-23 | $3.35 | $3.35 | 323,100 | — | — |
| 2025-06-20 | $3.20 | $3.20 | 314,700 | — | — |
| 2025-06-18 | $3.40 | $3.40 | 227,000 | — | — |
| 2025-06-17 | $3.43 | $3.43 | 210,800 | — | — |
| 2025-06-16 | $3.45 | $3.45 | 228,800 | — | — |
| 2025-06-13 | $3.35 | $3.35 | 318,700 | — | — |
| 2025-06-12 | $3.56 | $3.56 | 165,000 | — | — |
| 2025-06-11 | $3.54 | $3.54 | 183,100 | — | — |
| 2025-06-10 | $3.60 | $3.60 | 204,200 | — | — |
| 2025-06-09 | $3.60 | $3.60 | 386,700 | — | — |
| 2025-06-06 | $3.72 | $3.72 | 513,300 | — | — |
| 2025-06-05 | $3.65 | $3.65 | 373,200 | — | — |
| 2025-06-04 | $3.56 | $3.56 | 681,800 | — | — |
| 2025-06-03 | $3.32 | $3.32 | 1,551,700 | — | — |
| 2025-06-02 | $3.29 | $3.29 | 349,900 | — | — |
| 2025-05-30 | $3.28 | $3.28 | 251,200 | — | — |
| 2025-05-29 | $3.38 | $3.38 | 260,600 | — | — |
| 2025-05-28 | $3.37 | $3.37 | 215,400 | — | — |
| 2025-05-27 | $3.44 | $3.44 | 223,500 | — | — |
| 2025-05-23 | $3.24 | $3.24 | 170,300 | — | — |
| 2025-05-22 | $3.25 | $3.25 | 231,000 | — | — |
| 2025-05-21 | $3.35 | $3.35 | 369,000 | — | — |
| 2025-05-20 | $3.63 | $3.63 | 413,400 | — | — |
| 2025-05-19 | $3.58 | $3.58 | 507,200 | — | — |
| 2025-05-16 | $3.39 | $3.39 | 810,400 | — | — |
| 2025-05-15 | $3.28 | $3.28 | 869,900 | — | — |
| 2025-05-14 | $2.90 | $2.90 | 322,700 | — | — |
| 2025-05-13 | $3.01 | $3.01 | 310,700 | — | — |
| 2025-05-12 | $3.04 | $3.04 | 433,800 | — | — |
| 2025-05-09 | $2.91 | $2.91 | 476,800 | — | — |
| 2025-05-08 | $3.07 | $3.07 | 406,500 | — | — |
| 2025-05-07 | $2.99 | $2.99 | 412,700 | — | — |
| 2025-05-06 | $2.98 | $2.98 | 294,300 | — | — |
| 2025-05-05 | $3.07 | $3.07 | 198,200 | — | — |
| 2025-05-02 | $3.21 | $3.21 | 327,200 | — | — |
| 2025-05-01 | $3.08 | $3.08 | 228,900 | — | — |
| 2025-04-30 | $3.18 | $3.18 | 552,400 | — | — |
| 2025-04-29 | $3.04 | $3.04 | 210,600 | — | — |
| 2025-04-28 | $2.98 | $2.98 | 173,500 | — | — |
| 2025-04-25 | $3.00 | $3.00 | 164,100 | — | — |
| 2025-04-24 | $3.01 | $3.01 | 217,700 | — | — |
| 2025-04-23 | $3.03 | $3.03 | 218,600 | — | — |
| 2025-04-22 | $3.01 | $3.01 | 207,100 | — | — |
| 2025-04-21 | $2.86 | $2.86 | 234,100 | — | — |
| 2025-04-17 | $2.86 | $2.86 | 224,000 | — | — |
| 2025-04-16 | $2.88 | $2.88 | 163,000 | — | — |
| 2025-04-15 | $2.96 | $2.96 | 235,300 | — | — |
| 2025-04-14 | $2.93 | $2.93 | 273,500 | — | — |
| 2025-04-11 | $2.82 | $2.82 | 479,200 | — | — |
| 2025-04-10 | $2.74 | $2.74 | 290,800 | — | — |
| 2025-04-09 | $2.91 | $2.91 | 610,200 | — | — |
| 2025-04-08 | $2.89 | $2.89 | 364,700 | — | — |
| 2025-04-07 | $2.83 | $2.83 | 462,300 | — | — |
| 2025-04-04 | $2.90 | $2.90 | 367,700 | — | — |
| 2025-04-03 | $2.92 | $2.92 | 276,700 | — | — |
| 2025-04-02 | $3.01 | $3.01 | 259,200 | — | — |
| 2025-04-01 | $2.93 | $2.93 | 263,800 | — | — |
| 2025-03-31 | $2.96 | $2.96 | 408,200 | — | — |
| 2025-03-28 | $3.14 | $3.14 | 252,700 | — | — |
| 2025-03-27 | $3.15 | $3.15 | 212,000 | — | — |
| 2025-03-26 | $3.13 | $3.13 | 244,400 | — | — |
| 2025-03-25 | $3.25 | $3.25 | 320,100 | — | — |
| 2025-03-24 | $3.47 | $3.47 | 407,900 | — | — |
| 2025-03-21 | $3.51 | $3.51 | 569,500 | — | — |
| 2025-03-20 | $3.41 | $3.41 | 355,400 | — | — |
| 2025-03-19 | $3.45 | $3.45 | 349,600 | — | — |
| 2025-03-18 | $3.34 | $3.34 | 502,100 | — | — |
| 2025-03-17 | $3.24 | $3.24 | 354,900 | — | — |
| 2025-03-14 | $3.32 | $3.32 | 265,700 | — | — |
| 2025-03-13 | $3.34 | $3.34 | 342,200 | — | — |
| 2025-03-12 | $3.52 | $3.52 | 334,900 | — | — |
| 2025-03-11 | $3.39 | $3.39 | 638,100 | — | — |
| 2025-03-10 | $3.43 | $3.43 | 544,500 | — | — |
| 2025-03-07 | $3.51 | $3.51 | 402,000 | — | — |
| 2025-03-06 | $3.62 | $3.62 | 567,900 | — | — |
| 2025-03-05 | $3.54 | $3.54 | 359,400 | — | — |
| 2025-03-04 | $3.39 | $3.39 | 421,500 | — | — |
| 2025-03-03 | $3.35 | $3.35 | 918,900 | — | — |
| 2025-02-28 | $3.58 | $3.58 | 2,112,800 | — | — |
| 2025-02-27 | $2.99 | $2.99 | 985,000 | — | — |
| 2025-02-26 | $2.77 | $2.77 | 317,100 | — | — |
| 2025-02-25 | $2.86 | $2.86 | 228,400 | — | — |
| 2025-02-24 | $2.89 | $2.89 | 232,400 | — | — |
| 2025-02-21 | $2.91 | $2.91 | 483,600 | — | — |
| 2025-02-20 | $2.92 | $2.92 | 209,700 | — | — |
| 2025-02-19 | $2.88 | $2.88 | 194,600 | — | — |
| 2025-02-18 | $2.87 | $2.87 | 256,000 | — | — |
| 2025-02-14 | $2.86 | $2.86 | 201,600 | — | — |
| 2025-02-13 | $2.91 | $2.91 | 245,000 | — | — |
| 2025-02-12 | $2.79 | $2.79 | 207,400 | — | — |
| 2025-02-11 | $2.76 | $2.76 | 274,700 | — | — |
| 2025-02-10 | $2.78 | $2.78 | 235,800 | — | — |
| 2025-02-07 | $2.78 | $2.78 | 243,500 | — | — |
| 2025-02-06 | $2.89 | $2.89 | 217,800 | — | — |
| 2025-02-05 | $2.93 | $2.93 | 230,100 | — | — |
| 2025-02-04 | $2.82 | $2.82 | 225,000 | — | — |
| 2025-02-03 | $2.79 | $2.79 | 422,100 | — | — |
| 2025-01-31 | $2.89 | $2.89 | 449,900 | — | — |
| 2025-01-30 | $3.04 | $3.04 | 389,600 | — | — |
| 2025-01-29 | $3.07 | $3.07 | 337,800 | — | — |
| 2025-01-28 | $3.03 | $3.03 | 307,000 | — | — |
| 2025-01-27 | $2.98 | $2.98 | 342,900 | — | — |
| 2025-01-24 | $2.96 | $2.96 | 306,900 | — | — |
| 2025-01-23 | $3.02 | $3.02 | 588,500 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 283,700 | — | — |
| 2025-01-21 | $2.98 | $2.98 | 368,800 | — | — |
| 2025-01-17 | $2.97 | $2.97 | 545,100 | — | — |
| 2025-01-16 | $3.02 | $3.02 | 542,500 | — | — |
| 2025-01-15 | $3.07 | $3.07 | 847,000 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 879,500 | — | — |
| 2025-01-13 | $3.08 | $3.08 | 968,000 | — | — |
| 2025-01-10 | $3.31 | $3.31 | 801,600 | — | — |
| 2025-01-08 | $3.55 | $3.55 | 955,000 | — | — |
| 2025-01-07 | $3.74 | $3.74 | 1,554,300 | — | — |
| 2025-01-06 | $3.55 | $3.55 | 2,549,800 | — | — |
| 2025-01-03 | $2.95 | $2.95 | 844,700 | — | — |
| 2025-01-02 | $3.12 | $3.12 | 682,200 | — | — |