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
- 2000-12-15 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 | $5.04 | $8.57 | 250,600 | — | — |
| 2025-12-30 | $5.10 | $8.67 | 232,200 | — | — |
| 2025-12-29 | $5.26 | $8.94 | 229,000 | — | — |
| 2025-12-26 | $5.26 | $8.94 | 125,900 | — | — |
| 2025-12-24 | $5.22 | $8.87 | 102,200 | — | — |
| 2025-12-23 | $5.19 | $8.82 | 188,800 | — | — |
| 2025-12-22 | $5.26 | $8.94 | 250,100 | — | — |
| 2025-12-19 | $5.28 | $8.97 | 1,074,400 | — | — |
| 2025-12-18 | $5.26 | $8.94 | 197,600 | — | — |
| 2025-12-17 | $5.23 | $8.89 | 248,800 | — | — |
| 2025-12-16 | $5.21 | $8.86 | 244,400 | — | — |
| 2025-12-15 | $5.16 | $8.77 | 210,800 | — | — |
| 2025-12-12 | $5.18 | $8.80 | 239,500 | — | — |
| 2025-12-11 | $5.25 | $8.92 | 315,300 | — | — |
| 2025-12-10 | $5.08 | $8.63 | 823,700 | — | — |
| 2025-12-09 | $5.04 | $8.57 | 316,300 | — | — |
| 2025-12-08 | $4.87 | $8.28 | 288,500 | — | — |
| 2025-12-05 | $4.86 | $8.26 | 229,100 | — | — |
| 2025-12-04 | $4.86 | $8.26 | 318,400 | — | — |
| 2025-12-03 | $4.85 | $8.24 | 361,900 | — | — |
| 2025-12-02 | $4.77 | $8.11 | 223,900 | — | — |
| 2025-12-01 | $4.81 | $8.18 | 247,400 | — | — |
| 2025-11-28 | $4.84 | $8.23 | 150,700 | — | — |
| 2025-11-26 | $4.81 | $8.18 | 180,300 | — | — |
| 2025-11-25 | $4.76 | $8.09 | 285,500 | — | — |
| 2025-11-24 | $4.57 | $7.77 | 409,800 | — | — |
| 2025-11-21 | $4.83 | $8.21 | 400,100 | — | — |
| 2025-11-20 | $4.55 | $7.73 | 297,600 | — | — |
| 2025-11-19 | $4.73 | $8.04 | 553,900 | — | — |
| 2025-11-18 | $4.74 | $8.06 | 511,900 | — | — |
| 2025-11-17 | $4.69 | $7.97 | 474,100 | — | — |
| 2025-11-14 | $4.80 | $8.16 | 555,100 | — | — |
| 2025-11-13 | $4.65 | $7.79 | 603,000 | — | — |
| 2025-11-12 | $4.53 | $7.58 | 311,500 | — | — |
| 2025-11-11 | $4.54 | $7.60 | 320,100 | — | — |
| 2025-11-10 | $4.34 | $7.27 | 349,100 | — | — |
| 2025-11-07 | $4.47 | $7.48 | 302,800 | — | — |
| 2025-11-06 | $4.56 | $7.63 | 375,600 | — | — |
| 2025-11-05 | $4.75 | $7.95 | 410,500 | — | — |
| 2025-11-04 | $4.55 | $7.62 | 671,600 | — | — |
| 2025-11-03 | $4.68 | $7.84 | 1,298,200 | — | — |
| 2025-10-31 | $4.40 | $7.37 | 667,400 | — | — |
| 2025-10-30 | $4.30 | $7.20 | 344,200 | — | — |
| 2025-10-29 | $4.36 | $7.30 | 481,300 | — | — |
| 2025-10-28 | $4.49 | $7.52 | 437,200 | — | — |
| 2025-10-27 | $4.38 | $7.33 | 277,200 | — | — |
| 2025-10-24 | $4.54 | $7.60 | 432,400 | — | — |
| 2025-10-23 | $4.41 | $7.38 | 624,700 | — | — |
| 2025-10-22 | $4.38 | $7.33 | 405,400 | — | — |
| 2025-10-21 | $4.41 | $7.38 | 503,500 | — | — |
| 2025-10-20 | $4.35 | $7.28 | 315,600 | — | — |
| 2025-10-17 | $4.35 | $7.28 | 470,900 | — | — |
| 2025-10-16 | $4.59 | $7.68 | 1,028,900 | — | — |
| 2025-10-15 | $4.40 | $7.37 | 1,049,600 | — | — |
| 2025-10-14 | $4.25 | $7.12 | 589,100 | — | — |
| 2025-10-13 | $4.30 | $7.20 | 677,100 | — | — |
| 2025-10-10 | $4.54 | $7.60 | 806,000 | — | — |
| 2025-10-09 | $4.75 | $7.95 | 1,123,400 | — | — |
| 2025-10-08 | $4.95 | $8.29 | 900,900 | — | — |
| 2025-10-07 | $4.85 | $8.12 | 419,400 | — | — |
| 2025-10-06 | $4.92 | $8.24 | 271,700 | — | — |
| 2025-10-03 | $4.96 | $8.30 | 251,800 | — | — |
| 2025-10-02 | $4.88 | $8.17 | 231,400 | — | — |
| 2025-10-01 | $5.05 | $8.45 | 339,900 | — | — |
| 2025-09-30 | $5.05 | $8.45 | 483,800 | — | — |
| 2025-09-29 | $5.05 | $8.45 | 269,900 | — | — |
| 2025-09-26 | $5.08 | $8.50 | 234,800 | — | — |
| 2025-09-25 | $5.05 | $8.45 | 299,400 | — | — |
| 2025-09-24 | $5.17 | $8.66 | 216,000 | — | — |
| 2025-09-23 | $5.09 | $8.52 | 207,600 | — | — |
| 2025-09-22 | $5.31 | $8.89 | 332,900 | — | — |
| 2025-09-19 | $5.28 | $8.84 | 753,900 | — | — |
| 2025-09-18 | $5.47 | $9.16 | 242,700 | — | — |
| 2025-09-17 | $5.28 | $8.84 | 282,300 | — | — |
| 2025-09-16 | $5.19 | $8.69 | 228,300 | — | — |
| 2025-09-15 | $5.25 | $8.79 | 232,000 | — | — |
| 2025-09-12 | $5.14 | $8.61 | 276,900 | — | — |
| 2025-09-11 | $5.09 | $8.52 | 263,500 | — | — |
| 2025-09-10 | $4.99 | $8.35 | 287,400 | — | — |
| 2025-09-09 | $5.06 | $8.47 | 180,700 | — | — |
| 2025-09-08 | $5.15 | $8.62 | 242,900 | — | — |
| 2025-09-05 | $5.00 | $8.37 | 333,000 | — | — |
| 2025-09-04 | $5.07 | $8.49 | 386,500 | — | — |
| 2025-09-03 | $5.13 | $8.59 | 364,600 | — | — |
| 2025-09-02 | $5.14 | $8.61 | 292,400 | — | — |
| 2025-08-29 | $5.11 | $8.56 | 322,700 | — | — |
| 2025-08-28 | $5.05 | $8.34 | 290,100 | — | — |
| 2025-08-27 | $5.05 | $8.34 | 298,400 | — | — |
| 2025-08-26 | $4.85 | $8.01 | 231,200 | — | — |
| 2025-08-25 | $4.85 | $8.01 | 165,800 | — | — |
| 2025-08-22 | $4.98 | $8.22 | 209,900 | — | — |
| 2025-08-21 | $4.68 | $7.73 | 218,300 | — | — |
| 2025-08-20 | $4.64 | $7.66 | 169,000 | — | — |
| 2025-08-19 | $4.72 | $7.79 | 164,400 | — | — |
| 2025-08-18 | $4.75 | $7.84 | 229,000 | — | — |
| 2025-08-15 | $4.63 | $7.64 | 348,600 | — | — |
| 2025-08-14 | $4.72 | $7.79 | 189,000 | — | — |
| 2025-08-13 | $4.93 | $8.14 | 267,100 | — | — |
| 2025-08-12 | $4.55 | $7.51 | 265,600 | — | — |
| 2025-08-11 | $4.47 | $7.38 | 267,400 | — | — |
| 2025-08-08 | $4.60 | $7.59 | 340,800 | — | — |
| 2025-08-07 | $4.64 | $7.66 | 217,500 | — | — |
| 2025-08-06 | $4.69 | $7.74 | 246,600 | — | — |
| 2025-08-05 | $4.65 | $7.68 | 475,700 | — | — |
| 2025-08-04 | $4.65 | $7.68 | 403,600 | — | — |
| 2025-08-01 | $4.78 | $7.89 | 378,200 | — | — |
| 2025-07-31 | $5.06 | $8.35 | 613,400 | — | — |
| 2025-07-30 | $4.98 | $8.22 | 282,100 | — | — |
| 2025-07-29 | $5.07 | $8.37 | 282,700 | — | — |
| 2025-07-28 | $5.19 | $8.57 | 326,300 | — | — |
| 2025-07-25 | $5.79 | $9.56 | 508,300 | — | — |
| 2025-07-24 | $5.27 | $8.70 | 155,400 | — | — |
| 2025-07-23 | $5.50 | $9.08 | 247,900 | — | — |
| 2025-07-22 | $5.34 | $8.82 | 233,000 | — | — |
| 2025-07-21 | $5.20 | $8.59 | 204,900 | — | — |
| 2025-07-18 | $5.30 | $8.75 | 422,900 | — | — |
| 2025-07-17 | $5.34 | $8.82 | 620,600 | — | — |
| 2025-07-16 | $5.27 | $8.70 | 265,100 | — | — |
| 2025-07-15 | $5.27 | $8.70 | 244,800 | — | — |
| 2025-07-14 | $5.45 | $9.00 | 242,100 | — | — |
| 2025-07-11 | $5.61 | $9.26 | 323,000 | — | — |
| 2025-07-10 | $5.72 | $9.44 | 189,600 | — | — |
| 2025-07-09 | $5.79 | $9.56 | 151,400 | — | — |
| 2025-07-08 | $5.90 | $9.74 | 203,300 | — | — |
| 2025-07-07 | $5.94 | $9.81 | 209,000 | — | — |
| 2025-07-03 | $6.03 | $9.96 | 162,800 | — | — |
| 2025-07-02 | $5.93 | $9.79 | 227,600 | — | — |
| 2025-07-01 | $5.76 | $9.51 | 329,500 | — | — |
| 2025-06-30 | $5.37 | $8.87 | 155,700 | — | — |
| 2025-06-27 | $5.46 | $9.01 | 344,600 | — | — |
| 2025-06-26 | $5.42 | $8.95 | 159,700 | — | — |
| 2025-06-25 | $5.24 | $8.65 | 126,900 | — | — |
| 2025-06-24 | $5.34 | $8.82 | 182,000 | — | — |
| 2025-06-23 | $5.24 | $8.65 | 170,100 | — | — |
| 2025-06-20 | $5.34 | $8.70 | 449,000 | — | — |
| 2025-06-18 | $5.49 | $8.95 | 160,800 | — | — |
| 2025-06-17 | $5.38 | $8.77 | 178,100 | — | — |
| 2025-06-16 | $5.62 | $9.16 | 226,600 | — | — |
| 2025-06-13 | $5.38 | $8.77 | 239,100 | — | — |
| 2025-06-12 | $5.51 | $8.98 | 131,200 | — | — |
| 2025-06-11 | $5.53 | $9.01 | 146,700 | — | — |
| 2025-06-10 | $5.46 | $8.90 | 173,600 | — | — |
| 2025-06-09 | $5.32 | $8.67 | 242,000 | — | — |
| 2025-06-06 | $5.14 | $8.37 | 217,100 | — | — |
| 2025-06-05 | $5.07 | $8.26 | 117,800 | — | — |
| 2025-06-04 | $5.23 | $8.52 | 118,400 | — | — |
| 2025-06-03 | $5.27 | $8.59 | 124,700 | — | — |
| 2025-06-02 | $5.13 | $8.36 | 190,800 | — | — |
| 2025-05-30 | $5.22 | $8.51 | 205,600 | — | — |
| 2025-05-29 | $5.29 | $8.62 | 233,900 | — | — |
| 2025-05-28 | $5.22 | $8.51 | 213,500 | — | — |
| 2025-05-27 | $5.35 | $8.72 | 398,400 | — | — |
| 2025-05-23 | $4.94 | $8.05 | 200,200 | — | — |
| 2025-05-22 | $5.05 | $8.23 | 181,500 | — | — |
| 2025-05-21 | $5.00 | $8.15 | 205,500 | — | — |
| 2025-05-20 | $5.23 | $8.52 | 138,700 | — | — |
| 2025-05-19 | $5.35 | $8.72 | 146,400 | — | — |
| 2025-05-16 | $5.40 | $8.80 | 177,800 | — | — |
| 2025-05-15 | $5.39 | $8.78 | 145,200 | — | — |
| 2025-05-14 | $5.44 | $8.86 | 247,100 | — | — |
| 2025-05-13 | $5.53 | $9.01 | 130,400 | — | — |
| 2025-05-12 | $5.70 | $9.29 | 223,300 | — | — |
| 2025-05-09 | $5.45 | $8.88 | 152,700 | — | — |
| 2025-05-08 | $5.63 | $9.17 | 206,900 | — | — |
| 2025-05-07 | $5.41 | $8.81 | 180,800 | — | — |
| 2025-05-06 | $5.52 | $8.99 | 156,400 | — | — |
| 2025-05-05 | $5.69 | $9.27 | 155,200 | — | — |
| 2025-05-02 | $5.82 | $9.48 | 170,100 | — | — |
| 2025-05-01 | $5.75 | $9.37 | 260,500 | — | — |
| 2025-04-30 | $5.74 | $9.35 | 210,400 | — | — |
| 2025-04-29 | $5.81 | $9.47 | 287,400 | — | — |
| 2025-04-28 | $5.61 | $9.14 | 265,500 | — | — |
| 2025-04-25 | $5.50 | $8.96 | 201,700 | — | — |
| 2025-04-24 | $5.51 | $8.98 | 199,800 | — | — |
| 2025-04-23 | $5.36 | $8.73 | 325,300 | — | — |
| 2025-04-22 | $5.46 | $8.90 | 251,600 | — | — |
| 2025-04-21 | $5.36 | $8.73 | 341,800 | — | — |
| 2025-04-17 | $5.29 | $8.62 | 308,200 | — | — |
| 2025-04-16 | $5.37 | $8.75 | 240,200 | — | — |
| 2025-04-15 | $5.40 | $8.80 | 297,800 | — | — |
| 2025-04-14 | $5.45 | $8.88 | 331,800 | — | — |
| 2025-04-11 | $5.35 | $8.72 | 333,500 | — | — |
| 2025-04-10 | $5.30 | $8.64 | 492,900 | — | — |
| 2025-04-09 | $5.61 | $9.14 | 661,600 | — | — |
| 2025-04-08 | $5.10 | $8.31 | 642,000 | — | — |
| 2025-04-07 | $5.13 | $8.36 | 945,200 | — | — |
| 2025-04-04 | $5.20 | $8.47 | 963,600 | — | — |
| 2025-04-03 | $5.32 | $8.67 | 821,700 | — | — |
| 2025-04-02 | $6.63 | $10.80 | 287,300 | — | — |
| 2025-04-01 | $6.65 | $10.84 | 370,200 | — | — |
| 2025-03-31 | $6.54 | $10.66 | 250,900 | — | — |
| 2025-03-28 | $6.56 | $10.69 | 185,500 | — | — |
| 2025-03-27 | $6.75 | $11.00 | 140,800 | — | — |
| 2025-03-26 | $6.66 | $10.85 | 150,200 | — | — |
| 2025-03-25 | $6.71 | $10.93 | 226,600 | — | — |
| 2025-03-24 | $6.83 | $11.13 | 335,700 | — | — |
| 2025-03-21 | $6.77 | $11.03 | 521,100 | — | — |
| 2025-03-20 | $6.85 | $11.16 | 159,000 | — | — |
| 2025-03-19 | $6.84 | $11.14 | 211,200 | — | — |
| 2025-03-18 | $6.86 | $11.18 | 246,100 | — | — |
| 2025-03-17 | $6.87 | $11.19 | 231,300 | — | — |
| 2025-03-14 | $6.89 | $11.23 | 203,200 | — | — |
| 2025-03-13 | $6.74 | $10.98 | 150,800 | — | — |
| 2025-03-12 | $6.86 | $11.18 | 281,300 | — | — |
| 2025-03-11 | $6.88 | $11.21 | 288,700 | — | — |
| 2025-03-10 | $7.07 | $11.52 | 243,900 | — | — |
| 2025-03-07 | $7.28 | $11.86 | 165,000 | — | — |
| 2025-03-06 | $7.19 | $11.72 | 245,000 | — | — |
| 2025-03-05 | $7.10 | $11.57 | 248,600 | — | — |
| 2025-03-04 | $7.04 | $11.47 | 281,600 | — | — |
| 2025-03-03 | $7.06 | $11.50 | 280,100 | — | — |
| 2025-02-28 | $7.28 | $11.86 | 322,900 | — | — |
| 2025-02-27 | $7.28 | $11.86 | 250,200 | — | — |
| 2025-02-26 | $7.39 | $12.04 | 239,200 | — | — |
| 2025-02-25 | $7.32 | $11.93 | 219,500 | — | — |
| 2025-02-24 | $7.41 | $12.07 | 275,100 | — | — |
| 2025-02-21 | $7.51 | $12.24 | 275,700 | — | — |
| 2025-02-20 | $7.67 | $12.50 | 261,900 | — | — |
| 2025-02-19 | $7.96 | $12.97 | 213,500 | — | — |
| 2025-02-18 | $7.89 | $12.86 | 288,400 | — | — |
| 2025-02-14 | $7.86 | $12.81 | 256,800 | — | — |
| 2025-02-13 | $8.15 | $13.05 | 141,800 | — | — |
| 2025-02-12 | $8.30 | $13.29 | 240,700 | — | — |
| 2025-02-11 | $8.33 | $13.34 | 222,400 | — | — |
| 2025-02-10 | $8.14 | $13.04 | 193,800 | — | — |
| 2025-02-07 | $7.98 | $12.78 | 315,500 | — | — |
| 2025-02-06 | $8.09 | $12.96 | 183,400 | — | — |
| 2025-02-05 | $8.38 | $13.42 | 234,900 | — | — |
| 2025-02-04 | $8.38 | $13.42 | 218,400 | — | — |
| 2025-02-03 | $8.13 | $13.02 | 443,700 | — | — |
| 2025-01-31 | $8.40 | $13.45 | 269,400 | — | — |
| 2025-01-30 | $8.53 | $13.66 | 158,800 | — | — |
| 2025-01-29 | $8.53 | $13.66 | 309,100 | — | — |
| 2025-01-28 | $8.49 | $13.60 | 246,800 | — | — |
| 2025-01-27 | $8.60 | $13.77 | 249,500 | — | — |
| 2025-01-24 | $8.62 | $13.80 | 256,300 | — | — |
| 2025-01-23 | $8.52 | $13.64 | 227,600 | — | — |
| 2025-01-22 | $8.58 | $13.74 | 281,800 | — | — |
| 2025-01-21 | $8.69 | $13.92 | 411,600 | — | — |
| 2025-01-17 | $8.50 | $13.61 | 458,700 | — | — |
| 2025-01-16 | $8.56 | $13.71 | 321,700 | — | — |
| 2025-01-15 | $8.50 | $13.61 | 420,600 | — | — |
| 2025-01-14 | $8.51 | $13.63 | 302,200 | — | — |
| 2025-01-13 | $8.45 | $13.53 | 527,200 | — | — |
| 2025-01-10 | $8.35 | $13.37 | 433,500 | — | — |
| 2025-01-08 | $8.54 | $13.68 | 460,300 | — | — |
| 2025-01-07 | $8.87 | $14.20 | 467,400 | — | — |
| 2025-01-06 | $8.87 | $14.20 | 566,300 | — | — |
| 2025-01-03 | $9.08 | $14.54 | 1,065,300 | — | — |
| 2025-01-02 | $8.72 | $13.96 | 864,700 | — | — |