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
- 1994-04-06 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 | $5.78 | $9.29 | 75,400 | — | — |
| 2025-12-30 | $5.87 | $9.44 | 63,300 | — | — |
| 2025-12-29 | $5.65 | $9.09 | 81,800 | — | — |
| 2025-12-26 | $5.98 | $9.62 | 42,200 | — | — |
| 2025-12-24 | $6.02 | $9.68 | 11,600 | — | — |
| 2025-12-23 | $5.97 | $9.60 | 29,300 | — | — |
| 2025-12-22 | $6.06 | $9.74 | 37,600 | — | — |
| 2025-12-19 | $6.03 | $9.70 | 53,700 | — | — |
| 2025-12-18 | $5.92 | $9.52 | 37,700 | — | — |
| 2025-12-17 | $5.80 | $9.33 | 14,900 | — | — |
| 2025-12-16 | $5.86 | $9.42 | 104,500 | — | — |
| 2025-12-15 | $5.91 | $9.50 | 65,600 | — | — |
| 2025-12-12 | $6.08 | $9.78 | 25,500 | — | — |
| 2025-12-11 | $6.30 | $10.13 | 22,600 | — | — |
| 2025-12-10 | $6.24 | $10.03 | 62,100 | — | — |
| 2025-12-09 | $6.20 | $9.97 | 72,500 | — | — |
| 2025-12-08 | $5.97 | $9.60 | 25,000 | — | — |
| 2025-12-05 | $5.99 | $9.63 | 31,800 | — | — |
| 2025-12-04 | $6.15 | $9.89 | 33,000 | — | — |
| 2025-12-03 | $6.04 | $9.71 | 162,300 | — | — |
| 2025-12-02 | $5.98 | $9.62 | 35,900 | — | — |
| 2025-12-01 | $6.02 | $9.68 | 77,500 | — | — |
| 2025-11-28 | $6.22 | $10.00 | 46,000 | — | — |
| 2025-11-26 | $6.23 | $10.02 | 46,100 | — | — |
| 2025-11-25 | $6.16 | $9.91 | 42,800 | — | — |
| 2025-11-24 | $5.95 | $9.57 | 51,200 | — | — |
| 2025-11-21 | $5.86 | $9.42 | 51,200 | — | — |
| 2025-11-20 | $5.85 | $9.41 | 66,600 | — | — |
| 2025-11-19 | $6.09 | $9.79 | 43,300 | — | — |
| 2025-11-18 | $6.32 | $10.16 | 74,600 | — | — |
| 2025-11-17 | $6.30 | $10.13 | 76,600 | — | — |
| 2025-11-14 | $6.39 | $10.28 | 28,600 | — | — |
| 2025-11-13 | $6.61 | $10.63 | 96,200 | — | — |
| 2025-11-12 | $6.62 | $10.65 | 123,000 | — | — |
| 2025-11-11 | $7.08 | $11.38 | 50,400 | — | — |
| 2025-11-10 | $7.06 | $11.35 | 81,800 | — | — |
| 2025-11-07 | $7.12 | $11.45 | 127,200 | — | — |
| 2025-11-06 | $7.25 | $11.66 | 106,400 | — | — |
| 2025-11-05 | $7.52 | $12.09 | 99,400 | — | — |
| 2025-11-04 | $7.59 | $12.20 | 115,300 | — | — |
| 2025-11-03 | $7.75 | $12.46 | 69,700 | — | — |
| 2025-10-31 | $7.82 | $12.57 | 52,200 | — | — |
| 2025-10-30 | $7.70 | $12.38 | 55,900 | — | — |
| 2025-10-29 | $7.76 | $12.48 | 70,000 | — | — |
| 2025-10-28 | $7.84 | $12.61 | 90,300 | — | — |
| 2025-10-27 | $7.94 | $12.77 | 76,900 | — | — |
| 2025-10-24 | $7.97 | $12.82 | 97,500 | — | — |
| 2025-10-23 | $7.89 | $12.69 | 36,000 | — | — |
| 2025-10-22 | $7.58 | $12.19 | 77,200 | — | — |
| 2025-10-21 | $8.01 | $12.88 | 50,800 | — | — |
| 2025-10-20 | $8.18 | $13.15 | 95,600 | — | — |
| 2025-10-17 | $7.73 | $12.43 | 100,700 | — | — |
| 2025-10-16 | $8.19 | $13.17 | 86,900 | — | — |
| 2025-10-15 | $8.70 | $13.99 | 126,100 | — | — |
| 2025-10-14 | $8.49 | $13.65 | 84,400 | — | — |
| 2025-10-13 | $8.43 | $13.56 | 75,700 | — | — |
| 2025-10-10 | $8.22 | $13.22 | 149,600 | — | — |
| 2025-10-09 | $8.89 | $14.30 | 249,700 | — | — |
| 2025-10-08 | $8.46 | $13.60 | 127,200 | — | — |
| 2025-10-07 | $8.00 | $12.86 | 151,700 | — | — |
| 2025-10-06 | $7.85 | $12.62 | 152,200 | — | — |
| 2025-10-03 | $7.55 | $12.14 | 131,700 | — | — |
| 2025-10-02 | $8.10 | $13.03 | 91,700 | — | — |
| 2025-10-01 | $7.96 | $12.80 | 144,900 | — | — |
| 2025-09-30 | $8.23 | $13.23 | 138,500 | — | — |
| 2025-09-29 | $8.54 | $13.73 | 185,200 | — | — |
| 2025-09-26 | $8.60 | $13.83 | 157,100 | — | — |
| 2025-09-25 | $8.42 | $13.54 | 132,400 | — | — |
| 2025-09-24 | $8.59 | $13.81 | 248,500 | — | — |
| 2025-09-23 | $9.32 | $14.99 | 440,200 | — | — |
| 2025-09-22 | $8.67 | $13.94 | 329,700 | — | — |
| 2025-09-19 | $7.75 | $12.46 | 165,400 | — | — |
| 2025-09-18 | $7.56 | $12.16 | 148,400 | — | — |
| 2025-09-17 | $7.08 | $11.38 | 130,500 | — | — |
| 2025-09-16 | $7.10 | $11.42 | 160,000 | — | — |
| 2025-09-15 | $7.15 | $11.50 | 352,100 | — | — |
| 2025-09-12 | $7.41 | $11.92 | 419,400 | — | — |
| 2025-09-11 | $8.53 | $13.72 | 721,300 | — | — |
| 2025-09-10 | $7.68 | $12.35 | 109,600 | — | — |
| 2025-09-09 | $6.99 | $11.24 | 60,900 | — | — |
| 2025-09-08 | $7.32 | $11.77 | 63,200 | — | — |
| 2025-09-05 | $7.03 | $11.30 | 79,400 | — | — |
| 2025-09-04 | $7.12 | $11.45 | 150,500 | — | — |
| 2025-09-03 | $6.44 | $10.36 | 146,000 | — | — |
| 2025-09-02 | $6.35 | $10.21 | 298,200 | — | — |
| 2025-08-29 | $7.02 | $11.29 | 29,500 | — | — |
| 2025-08-28 | $7.24 | $11.64 | 73,500 | — | — |
| 2025-08-27 | $7.36 | $11.84 | 135,700 | — | — |
| 2025-08-26 | $6.83 | $10.98 | 100,400 | — | — |
| 2025-08-25 | $6.81 | $10.95 | 75,800 | — | — |
| 2025-08-22 | $6.93 | $11.14 | 81,500 | — | — |
| 2025-08-21 | $6.70 | $10.77 | 89,500 | — | — |
| 2025-08-20 | $6.42 | $10.32 | 151,600 | — | — |
| 2025-08-19 | $6.86 | $11.03 | 154,100 | — | — |
| 2025-08-18 | $7.34 | $11.80 | 254,100 | — | — |
| 2025-08-15 | $7.00 | $11.26 | 41,600 | — | — |
| 2025-08-14 | $7.16 | $11.51 | 107,000 | — | — |
| 2025-08-13 | $7.23 | $11.63 | 53,500 | — | — |
| 2025-08-12 | $7.23 | $11.63 | 113,900 | — | — |
| 2025-08-11 | $7.08 | $11.38 | 155,100 | — | — |
| 2025-08-08 | $7.15 | $11.50 | 95,500 | — | — |
| 2025-08-07 | $7.19 | $11.56 | 56,400 | — | — |
| 2025-08-06 | $7.23 | $11.63 | 112,200 | — | — |
| 2025-08-05 | $7.30 | $11.74 | 206,300 | — | — |
| 2025-08-04 | $6.88 | $11.06 | 385,400 | — | — |
| 2025-08-01 | $7.90 | $12.70 | 143,600 | — | — |
| 2025-07-31 | $8.24 | $13.25 | 55,300 | — | — |
| 2025-07-30 | $8.13 | $13.07 | 142,000 | — | — |
| 2025-07-29 | $7.71 | $12.40 | 257,900 | — | — |
| 2025-07-28 | $8.48 | $13.64 | 223,200 | — | — |
| 2025-07-25 | $8.18 | $13.15 | 213,300 | — | — |
| 2025-07-24 | $8.57 | $13.78 | 198,800 | — | — |
| 2025-07-23 | $8.68 | $13.96 | 516,600 | — | — |
| 2025-07-22 | $8.51 | $13.68 | 1,087,500 | — | — |
| 2025-07-21 | $7.55 | $12.14 | 357,900 | — | — |
| 2025-07-18 | $7.03 | $11.30 | 338,200 | — | — |
| 2025-07-17 | $6.72 | $10.81 | 78,900 | — | — |
| 2025-07-16 | $6.90 | $11.10 | 107,700 | — | — |
| 2025-07-15 | $7.40 | $11.90 | 110,100 | — | — |
| 2025-07-14 | $7.51 | $12.08 | 211,600 | — | — |
| 2025-07-11 | $7.17 | $11.53 | 103,100 | — | — |
| 2025-07-10 | $7.04 | $11.32 | 115,800 | — | — |
| 2025-07-09 | $7.30 | $11.74 | 243,400 | — | — |
| 2025-07-08 | $7.29 | $11.72 | 221,200 | — | — |
| 2025-07-07 | $7.14 | $11.48 | 406,200 | — | — |
| 2025-07-03 | $6.55 | $10.53 | 91,500 | — | — |
| 2025-07-02 | $6.49 | $10.44 | 155,400 | — | — |
| 2025-07-01 | $6.73 | $10.82 | 217,600 | — | — |
| 2025-06-30 | $6.47 | $10.40 | 444,600 | — | — |
| 2025-06-27 | $5.65 | $9.09 | 49,400 | — | — |
| 2025-06-26 | $5.62 | $9.04 | 63,000 | — | — |
| 2025-06-25 | $5.65 | $9.09 | 84,900 | — | — |
| 2025-06-24 | $5.70 | $9.17 | 117,200 | — | — |
| 2025-06-23 | $5.52 | $8.88 | 488,500 | — | — |
| 2025-06-20 | $4.86 | $7.82 | 51,400 | — | — |
| 2025-06-18 | $4.99 | $8.02 | 161,100 | — | — |
| 2025-06-17 | $4.47 | $7.19 | 137,400 | — | — |
| 2025-06-16 | $4.47 | $7.19 | 147,700 | — | — |
| 2025-06-13 | $4.12 | $6.63 | 12,600 | — | — |
| 2025-06-12 | $4.24 | $6.82 | 20,500 | — | — |
| 2025-06-11 | $4.12 | $6.63 | 13,600 | — | — |
| 2025-06-10 | $4.21 | $6.77 | 16,700 | — | — |
| 2025-06-09 | $4.14 | $6.66 | 33,300 | — | — |
| 2025-06-06 | $4.04 | $6.50 | 38,700 | — | — |
| 2025-06-05 | $4.10 | $6.59 | 101,600 | — | — |
| 2025-06-04 | $4.05 | $6.51 | 16,500 | — | — |
| 2025-06-03 | $4.06 | $6.53 | 23,500 | — | — |
| 2025-06-02 | $4.19 | $6.74 | 13,500 | — | — |
| 2025-05-30 | $4.19 | $6.74 | 18,400 | — | — |
| 2025-05-29 | $4.38 | $7.04 | 11,600 | — | — |
| 2025-05-28 | $4.36 | $7.01 | 30,500 | — | — |
| 2025-05-27 | $4.29 | $6.90 | 59,300 | — | — |
| 2025-05-23 | $4.27 | $6.87 | 41,900 | — | — |
| 2025-05-22 | $4.37 | $7.03 | 31,100 | — | — |
| 2025-05-21 | $4.30 | $6.91 | 32,500 | — | — |
| 2025-05-20 | $4.06 | $6.53 | 120,500 | — | — |
| 2025-05-19 | $4.03 | $6.48 | 23,700 | — | — |
| 2025-05-16 | $4.01 | $6.45 | 71,800 | — | — |
| 2025-05-15 | $4.00 | $6.43 | 13,800 | — | — |
| 2025-05-14 | $3.96 | $6.37 | 14,700 | — | — |
| 2025-05-13 | $4.00 | $6.43 | 18,300 | — | — |
| 2025-05-12 | $3.93 | $6.32 | 26,600 | — | — |
| 2025-05-09 | $3.90 | $6.27 | 4,900 | — | — |
| 2025-05-08 | $3.97 | $6.38 | 13,000 | — | — |
| 2025-05-07 | $3.97 | $6.38 | 16,500 | — | — |
| 2025-05-06 | $3.97 | $6.38 | 14,300 | — | — |
| 2025-05-05 | $4.04 | $6.50 | 26,800 | — | — |
| 2025-05-02 | $3.91 | $6.29 | 24,900 | — | — |
| 2025-05-01 | $3.97 | $6.38 | 6,400 | — | — |
| 2025-04-30 | $3.83 | $6.16 | 16,200 | — | — |
| 2025-04-29 | $3.81 | $6.13 | 23,800 | — | — |
| 2025-04-28 | $3.94 | $6.34 | 32,300 | — | — |
| 2025-04-25 | $3.90 | $6.27 | 49,400 | — | — |
| 2025-04-24 | $3.93 | $6.32 | 22,300 | — | — |
| 2025-04-23 | $3.95 | $6.35 | 20,700 | — | — |
| 2025-04-22 | $3.85 | $6.19 | 11,900 | — | — |
| 2025-04-21 | $3.76 | $6.05 | 15,600 | — | — |
| 2025-04-17 | $3.82 | $6.14 | 9,900 | — | — |
| 2025-04-16 | $3.84 | $6.17 | 7,000 | — | — |
| 2025-04-15 | $3.81 | $6.13 | 22,400 | — | — |
| 2025-04-14 | $3.96 | $6.37 | 13,900 | — | — |
| 2025-04-11 | $3.99 | $6.42 | 25,500 | — | — |
| 2025-04-10 | $4.00 | $6.43 | 29,200 | — | — |
| 2025-04-09 | $3.80 | $6.11 | 36,000 | — | — |
| 2025-04-08 | $3.60 | $5.79 | 66,500 | — | — |
| 2025-04-07 | $3.88 | $6.24 | 24,300 | — | — |
| 2025-04-04 | $4.16 | $6.69 | 42,800 | — | — |
| 2025-04-03 | $4.65 | $7.48 | 24,100 | — | — |
| 2025-04-02 | $4.70 | $7.56 | 11,200 | — | — |
| 2025-04-01 | $4.74 | $7.62 | 23,800 | — | — |
| 2025-03-31 | $4.69 | $7.54 | 27,500 | — | — |
| 2025-03-28 | $4.54 | $7.30 | 27,000 | — | — |
| 2025-03-27 | $4.89 | $7.86 | 21,500 | — | — |
| 2025-03-26 | $4.59 | $7.38 | 26,200 | — | — |
| 2025-03-25 | $4.88 | $7.85 | 87,500 | — | — |
| 2025-03-24 | $4.59 | $7.38 | 90,400 | — | — |
| 2025-03-21 | $4.97 | $7.99 | 145,000 | — | — |
| 2025-03-20 | $4.67 | $7.51 | 28,700 | — | — |
| 2025-03-19 | $4.38 | $7.04 | 29,500 | — | — |
| 2025-03-18 | $4.41 | $7.09 | 78,800 | — | — |
| 2025-03-17 | $4.05 | $6.51 | 42,700 | — | — |
| 2025-03-14 | $3.89 | $6.26 | 14,600 | — | — |
| 2025-03-13 | $4.01 | $6.45 | 9,000 | — | — |
| 2025-03-12 | $3.94 | $6.34 | 5,400 | — | — |
| 2025-03-11 | $3.93 | $6.32 | 5,600 | — | — |
| 2025-03-10 | $3.90 | $6.27 | 23,500 | — | — |
| 2025-03-07 | $4.03 | $6.48 | 10,700 | — | — |
| 2025-03-06 | $4.20 | $6.75 | 19,100 | — | — |
| 2025-03-05 | $4.22 | $6.79 | 21,500 | — | — |
| 2025-03-04 | $4.04 | $6.50 | 63,900 | — | — |
| 2025-03-03 | $4.11 | $6.61 | 38,800 | — | — |
| 2025-02-28 | $4.38 | $7.04 | 38,400 | — | — |
| 2025-02-27 | $4.62 | $7.43 | 20,700 | — | — |
| 2025-02-26 | $4.72 | $7.59 | 28,100 | — | — |
| 2025-02-25 | $4.75 | $7.64 | 12,600 | — | — |
| 2025-02-24 | $4.84 | $7.78 | 31,500 | — | — |
| 2025-02-21 | $5.04 | $8.10 | 16,200 | — | — |
| 2025-02-20 | $5.21 | $8.38 | 11,400 | — | — |
| 2025-02-19 | $5.23 | $8.41 | 11,300 | — | — |
| 2025-02-18 | $5.16 | $8.30 | 44,200 | — | — |
| 2025-02-14 | $5.35 | $8.60 | 18,900 | — | — |
| 2025-02-13 | $5.26 | $8.46 | 39,700 | — | — |
| 2025-02-12 | $5.46 | $8.78 | 22,500 | — | — |
| 2025-02-11 | $5.61 | $9.02 | 191,400 | — | — |
| 2025-02-10 | $5.36 | $8.62 | 64,200 | — | — |
| 2025-02-07 | $5.54 | $8.91 | 56,300 | — | — |
| 2025-02-06 | $5.50 | $8.84 | 38,900 | — | — |
| 2025-02-05 | $5.54 | $8.91 | 31,600 | — | — |
| 2025-02-04 | $5.46 | $8.78 | 59,300 | — | — |
| 2025-02-03 | $5.53 | $8.89 | 161,200 | — | — |
| 2025-01-31 | $5.23 | $8.41 | 140,200 | — | — |
| 2025-01-30 | $5.01 | $8.06 | 233,800 | — | — |
| 2025-01-29 | $4.42 | $7.11 | 4,900 | — | — |
| 2025-01-28 | $4.52 | $7.27 | 33,100 | — | — |
| 2025-01-27 | $4.37 | $7.03 | 29,600 | — | — |
| 2025-01-24 | $4.39 | $7.06 | 24,100 | — | — |
| 2025-01-23 | $4.44 | $7.14 | 56,900 | — | — |
| 2025-01-22 | $4.08 | $6.56 | 37,700 | — | — |
| 2025-01-21 | $4.13 | $6.64 | 55,900 | — | — |
| 2025-01-17 | $4.15 | $6.67 | 87,600 | — | — |
| 2025-01-16 | $4.56 | $7.33 | 132,700 | — | — |
| 2025-01-15 | $4.11 | $6.61 | 15,000 | — | — |
| 2025-01-14 | $3.94 | $6.34 | 5,500 | — | — |
| 2025-01-13 | $3.88 | $6.24 | 21,200 | — | — |
| 2025-01-10 | $3.83 | $6.16 | 14,100 | — | — |
| 2025-01-08 | $3.87 | $6.22 | 8,600 | — | — |
| 2025-01-07 | $3.87 | $6.22 | 3,400 | — | — |
| 2025-01-06 | $4.01 | $6.45 | 4,200 | — | — |
| 2025-01-03 | $4.08 | $6.56 | 2,100 | — | — |
| 2025-01-02 | $3.82 | $6.14 | 600 | — | — |