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
- 2007-08-13 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 | $4.67 | $8.96 | 542,500 | — | — |
| 2025-12-30 | $4.74 | $9.09 | 676,400 | — | — |
| 2025-12-29 | $4.69 | $9.00 | 583,700 | — | — |
| 2025-12-26 | $4.78 | $9.17 | 470,400 | — | — |
| 2025-12-24 | $4.76 | $9.13 | 685,300 | — | — |
| 2025-12-23 | $4.63 | $8.88 | 1,096,800 | — | — |
| 2025-12-22 | $4.80 | $9.21 | 1,760,600 | — | — |
| 2025-12-19 | $5.03 | $9.65 | 2,841,300 | — | — |
| 2025-12-18 | $4.49 | $8.61 | 2,464,600 | — | — |
| 2025-12-17 | $4.72 | $9.06 | 6,000,900 | — | — |
| 2025-12-16 | $5.72 | $10.97 | 25,221,300 | — | — |
| 2025-12-15 | $3.72 | $7.14 | 3,957,700 | — | — |
| 2025-12-12 | $3.96 | $7.60 | 442,500 | — | — |
| 2025-12-11 | $3.99 | $7.65 | 701,900 | — | — |
| 2025-12-10 | $4.00 | $7.67 | 761,400 | — | — |
| 2025-12-09 | $4.19 | $8.04 | 630,200 | — | — |
| 2025-12-08 | $3.96 | $7.60 | 748,800 | — | — |
| 2025-12-05 | $3.85 | $7.39 | 609,200 | — | — |
| 2025-12-04 | $4.21 | $8.08 | 520,600 | — | — |
| 2025-12-03 | $3.97 | $7.62 | 575,900 | — | — |
| 2025-12-02 | $3.84 | $7.37 | 512,000 | — | — |
| 2025-12-01 | $4.01 | $7.69 | 658,100 | — | — |
| 2025-11-28 | $4.34 | $8.33 | 244,000 | — | — |
| 2025-11-26 | $4.39 | $8.42 | 377,900 | — | — |
| 2025-11-25 | $4.17 | $8.00 | 632,700 | — | — |
| 2025-11-24 | $4.30 | $8.25 | 876,500 | — | — |
| 2025-11-21 | $4.32 | $8.29 | 555,700 | — | — |
| 2025-11-20 | $4.15 | $7.96 | 657,300 | — | — |
| 2025-11-19 | $4.28 | $8.21 | 1,563,400 | — | — |
| 2025-11-18 | $5.04 | $9.67 | 419,000 | — | — |
| 2025-11-17 | $5.02 | $9.63 | 437,900 | — | — |
| 2025-11-14 | $5.01 | $9.61 | 311,800 | — | — |
| 2025-11-13 | $5.12 | $9.82 | 716,000 | — | — |
| 2025-11-12 | $5.59 | $10.72 | 422,700 | — | — |
| 2025-11-11 | $5.70 | $10.94 | 415,400 | — | — |
| 2025-11-10 | $5.29 | $10.15 | 1,135,700 | — | — |
| 2025-11-07 | $5.35 | $10.26 | 786,400 | — | — |
| 2025-11-06 | $5.12 | $9.82 | 678,500 | — | — |
| 2025-11-05 | $4.95 | $9.50 | 672,900 | — | — |
| 2025-11-04 | $4.45 | $8.54 | 592,500 | — | — |
| 2025-11-03 | $4.77 | $9.15 | 550,400 | — | — |
| 2025-10-31 | $5.00 | $9.59 | 336,100 | — | — |
| 2025-10-30 | $4.98 | $9.55 | 391,800 | — | — |
| 2025-10-29 | $5.18 | $9.94 | 245,300 | — | — |
| 2025-10-28 | $5.47 | $10.49 | 223,800 | — | — |
| 2025-10-27 | $5.67 | $10.88 | 292,700 | — | — |
| 2025-10-24 | $5.53 | $10.61 | 551,700 | — | — |
| 2025-10-23 | $5.23 | $10.03 | 353,500 | — | — |
| 2025-10-22 | $5.14 | $9.86 | 532,000 | — | — |
| 2025-10-21 | $5.37 | $10.30 | 649,700 | — | — |
| 2025-10-20 | $5.14 | $9.86 | 510,900 | — | — |
| 2025-10-17 | $5.00 | $9.59 | 803,800 | — | — |
| 2025-10-16 | $5.43 | $10.42 | 488,400 | — | — |
| 2025-10-15 | $5.85 | $11.22 | 315,500 | — | — |
| 2025-10-14 | $5.86 | $11.24 | 585,200 | — | — |
| 2025-10-13 | $5.66 | $10.86 | 403,600 | — | — |
| 2025-10-10 | $5.67 | $10.88 | 819,500 | — | — |
| 2025-10-09 | $6.01 | $11.53 | 749,400 | — | — |
| 2025-10-08 | $6.64 | $12.74 | 1,174,400 | — | — |
| 2025-10-07 | $5.83 | $11.19 | 693,200 | — | — |
| 2025-10-06 | $5.85 | $11.22 | 773,100 | — | — |
| 2025-10-03 | $5.94 | $11.40 | 777,500 | — | — |
| 2025-10-02 | $6.27 | $12.03 | 869,400 | — | — |
| 2025-10-01 | $5.91 | $11.34 | 620,800 | — | — |
| 2025-09-30 | $5.98 | $11.47 | 625,100 | — | — |
| 2025-09-29 | $6.09 | $11.68 | 1,270,900 | — | — |
| 2025-09-26 | $6.26 | $12.01 | 557,700 | — | — |
| 2025-09-25 | $6.27 | $12.03 | 403,900 | — | — |
| 2025-09-24 | $6.67 | $12.80 | 317,800 | — | — |
| 2025-09-23 | $6.84 | $13.12 | 609,600 | — | — |
| 2025-09-22 | $7.12 | $13.66 | 1,128,000 | — | — |
| 2025-09-19 | $6.75 | $12.95 | 1,477,100 | — | — |
| 2025-09-18 | $7.16 | $13.74 | 1,360,100 | — | — |
| 2025-09-17 | $7.53 | $14.45 | 2,065,600 | — | — |
| 2025-09-16 | $6.75 | $12.95 | 837,100 | — | — |
| 2025-09-15 | $6.48 | $12.43 | 875,000 | — | — |
| 2025-09-12 | $6.22 | $11.93 | 1,057,200 | — | — |
| 2025-09-11 | $6.22 | $11.93 | 961,700 | — | — |
| 2025-09-10 | $5.76 | $11.05 | 722,300 | — | — |
| 2025-09-09 | $5.31 | $10.19 | 360,100 | — | — |
| 2025-09-08 | $5.13 | $9.84 | 836,400 | — | — |
| 2025-09-05 | $4.97 | $9.54 | 820,600 | — | — |
| 2025-09-04 | $5.08 | $9.75 | 501,200 | — | — |
| 2025-09-03 | $5.38 | $10.32 | 441,000 | — | — |
| 2025-09-02 | $5.46 | $10.48 | 519,600 | — | — |
| 2025-08-29 | $5.51 | $10.57 | 630,900 | — | — |
| 2025-08-28 | $5.72 | $10.97 | 1,330,500 | — | — |
| 2025-08-27 | $5.61 | $10.76 | 1,846,800 | — | — |
| 2025-08-26 | $5.04 | $9.67 | 1,332,100 | — | — |
| 2025-08-25 | $5.02 | $9.63 | 1,381,700 | — | — |
| 2025-08-22 | $5.51 | $10.57 | 805,900 | — | — |
| 2025-08-21 | $5.71 | $10.95 | 1,197,400 | — | — |
| 2025-08-20 | $6.10 | $11.70 | 668,000 | — | — |
| 2025-08-19 | $6.25 | $11.99 | 968,000 | — | — |
| 2025-08-18 | $6.80 | $13.05 | 2,059,100 | — | — |
| 2025-08-15 | $6.82 | $13.08 | 1,991,500 | — | — |
| 2025-08-14 | $6.92 | $13.28 | 4,086,200 | — | — |
| 2025-08-13 | $6.01 | $11.53 | 1,319,700 | — | — |
| 2025-08-12 | $5.64 | $10.82 | 723,900 | — | — |
| 2025-08-11 | $5.36 | $10.28 | 602,300 | — | — |
| 2025-08-08 | $5.25 | $10.07 | 843,100 | — | — |
| 2025-08-07 | $5.13 | $9.84 | 1,613,300 | — | — |
| 2025-08-06 | $5.08 | $9.75 | 486,900 | — | — |
| 2025-08-05 | $5.48 | $10.51 | 594,400 | — | — |
| 2025-08-04 | $5.20 | $9.98 | 757,900 | — | — |
| 2025-08-01 | $5.10 | $9.78 | 799,000 | — | — |
| 2025-07-31 | $5.37 | $10.30 | 1,051,400 | — | — |
| 2025-07-30 | $5.31 | $10.19 | 808,500 | — | — |
| 2025-07-29 | $5.51 | $10.57 | 1,239,900 | — | — |
| 2025-07-28 | $6.12 | $11.74 | 3,235,900 | — | — |
| 2025-07-25 | $5.58 | $10.71 | 1,635,000 | — | — |
| 2025-07-24 | $5.95 | $11.42 | 1,770,300 | — | — |
| 2025-07-23 | $5.47 | $10.49 | 2,096,600 | — | — |
| 2025-07-22 | $5.77 | $11.07 | 1,904,900 | — | — |
| 2025-07-21 | $5.01 | $9.61 | 1,315,300 | — | — |
| 2025-07-18 | $5.27 | $10.11 | 3,033,600 | — | — |
| 2025-07-17 | $5.79 | $11.11 | 3,406,900 | — | — |
| 2025-07-16 | $4.87 | $9.34 | 898,300 | — | — |
| 2025-07-15 | $4.62 | $8.86 | 1,122,200 | — | — |
| 2025-07-14 | $4.54 | $8.71 | 1,552,000 | — | — |
| 2025-07-11 | $4.30 | $8.25 | 1,356,400 | — | — |
| 2025-07-10 | $4.45 | $8.54 | 1,491,000 | — | — |
| 2025-07-09 | $4.28 | $8.21 | 1,411,500 | — | — |
| 2025-07-08 | $3.92 | $7.52 | 1,686,000 | — | — |
| 2025-07-07 | $3.29 | $6.31 | 515,800 | — | — |
| 2025-07-03 | $3.28 | $6.29 | 376,700 | — | — |
| 2025-07-02 | $3.23 | $6.20 | 771,100 | — | — |
| 2025-07-01 | $3.21 | $6.16 | 1,626,300 | — | — |
| 2025-06-30 | $2.97 | $5.70 | 809,800 | — | — |
| 2025-06-27 | $2.93 | $5.62 | 7,615,700 | — | — |
| 2025-06-26 | $2.99 | $5.74 | 403,800 | — | — |
| 2025-06-25 | $3.01 | $5.77 | 457,600 | — | — |
| 2025-06-24 | $3.00 | $5.76 | 290,500 | — | — |
| 2025-06-23 | $2.98 | $5.72 | 519,700 | — | — |
| 2025-06-20 | $2.93 | $5.62 | 957,200 | — | — |
| 2025-06-18 | $2.91 | $5.58 | 414,600 | — | — |
| 2025-06-17 | $2.91 | $5.58 | 507,200 | — | — |
| 2025-06-16 | $2.94 | $5.64 | 721,300 | — | — |
| 2025-06-13 | $2.93 | $5.62 | 563,900 | — | — |
| 2025-06-12 | $3.02 | $5.79 | 455,600 | — | — |
| 2025-06-11 | $3.03 | $5.81 | 1,194,100 | — | — |
| 2025-06-10 | $3.17 | $6.08 | 1,397,100 | — | — |
| 2025-06-09 | $3.15 | $6.04 | 714,200 | — | — |
| 2025-06-06 | $3.00 | $5.76 | 1,312,100 | — | — |
| 2025-06-05 | $2.93 | $5.62 | 500,800 | — | — |
| 2025-06-04 | $2.98 | $5.72 | 821,800 | — | — |
| 2025-06-03 | $2.95 | $5.66 | 889,800 | — | — |
| 2025-06-02 | $3.01 | $5.77 | 484,300 | — | — |
| 2025-05-30 | $3.05 | $5.85 | 497,200 | — | — |
| 2025-05-29 | $3.05 | $5.85 | 486,300 | — | — |
| 2025-05-28 | $3.12 | $5.99 | 383,100 | — | — |
| 2025-05-27 | $3.17 | $6.08 | 731,000 | — | — |
| 2025-05-23 | $2.95 | $5.66 | 534,600 | — | — |
| 2025-05-22 | $2.93 | $5.62 | 984,600 | — | — |
| 2025-05-21 | $3.02 | $5.79 | 10,597,000 | — | — |
| 2025-05-20 | $3.27 | $6.27 | 368,300 | — | — |
| 2025-05-19 | $3.22 | $6.18 | 422,700 | — | — |
| 2025-05-16 | $3.34 | $6.41 | 348,400 | — | — |
| 2025-05-15 | $3.36 | $6.45 | 480,900 | — | — |
| 2025-05-14 | $3.30 | $6.33 | 388,500 | — | — |
| 2025-05-13 | $3.28 | $6.29 | 466,700 | — | — |
| 2025-05-12 | $3.22 | $6.18 | 896,400 | — | — |
| 2025-05-09 | $3.02 | $5.79 | 1,283,900 | — | — |
| 2025-05-08 | $2.82 | $5.41 | 399,900 | — | — |
| 2025-05-07 | $2.80 | $5.37 | 414,200 | — | — |
| 2025-05-06 | $2.86 | $5.49 | 418,000 | — | — |
| 2025-05-05 | $2.90 | $5.56 | 560,800 | — | — |
| 2025-05-02 | $2.98 | $5.72 | 512,000 | — | — |
| 2025-05-01 | $2.96 | $5.68 | 461,200 | — | — |
| 2025-04-30 | $2.93 | $5.62 | 597,700 | — | — |
| 2025-04-29 | $2.90 | $5.56 | 506,400 | — | — |
| 2025-04-28 | $2.99 | $5.74 | 494,600 | — | — |
| 2025-04-25 | $3.09 | $5.93 | 440,400 | — | — |
| 2025-04-24 | $3.23 | $6.20 | 544,100 | — | — |
| 2025-04-23 | $3.14 | $6.02 | 650,500 | — | — |
| 2025-04-22 | $3.03 | $5.81 | 642,700 | — | — |
| 2025-04-21 | $2.95 | $5.66 | 895,700 | — | — |
| 2025-04-17 | $3.16 | $6.06 | 2,736,700 | — | — |
| 2025-04-16 | $3.06 | $5.87 | 1,060,000 | — | — |
| 2025-04-15 | $2.80 | $5.37 | 527,900 | — | — |
| 2025-04-14 | $2.95 | $5.66 | 570,200 | — | — |
| 2025-04-11 | $2.97 | $5.70 | 335,100 | — | — |
| 2025-04-10 | $2.95 | $5.66 | 533,800 | — | — |
| 2025-04-09 | $3.15 | $6.04 | 1,100,500 | — | — |
| 2025-04-08 | $2.92 | $5.60 | 1,276,800 | — | — |
| 2025-04-07 | $3.17 | $6.08 | 1,071,000 | — | — |
| 2025-04-04 | $3.31 | $6.35 | 1,068,700 | — | — |
| 2025-04-03 | $3.66 | $7.02 | 442,000 | — | — |
| 2025-04-02 | $3.89 | $7.46 | 495,400 | — | — |
| 2025-04-01 | $3.89 | $7.46 | 460,500 | — | — |
| 2025-03-31 | $3.87 | $7.42 | 594,600 | — | — |
| 2025-03-28 | $4.00 | $7.67 | 644,500 | — | — |
| 2025-03-27 | $4.13 | $7.92 | 840,300 | — | — |
| 2025-03-26 | $4.22 | $8.10 | 1,417,300 | — | — |
| 2025-03-25 | $4.05 | $7.77 | 515,100 | — | — |
| 2025-03-24 | $4.08 | $7.83 | 516,700 | — | — |
| 2025-03-21 | $4.11 | $7.89 | 954,300 | — | — |
| 2025-03-20 | $4.27 | $8.19 | 429,700 | — | — |
| 2025-03-19 | $4.28 | $8.21 | 464,000 | — | — |
| 2025-03-18 | $4.39 | $8.42 | 862,000 | — | — |
| 2025-03-17 | $4.46 | $8.56 | 580,400 | — | — |
| 2025-03-14 | $4.21 | $8.08 | 665,300 | — | — |
| 2025-03-13 | $4.16 | $7.98 | 521,400 | — | — |
| 2025-03-12 | $4.27 | $8.19 | 596,100 | — | — |
| 2025-03-11 | $4.37 | $8.38 | 883,500 | — | — |
| 2025-03-10 | $4.46 | $8.56 | 1,627,500 | — | — |
| 2025-03-07 | $4.72 | $9.06 | 1,733,700 | — | — |
| 2025-03-06 | $5.25 | $10.07 | 733,900 | — | — |
| 2025-03-05 | $5.70 | $10.94 | 1,283,500 | — | — |
| 2025-03-04 | $5.24 | $10.05 | 2,193,500 | — | — |
| 2025-03-03 | $5.40 | $10.36 | 4,467,500 | — | — |
| 2025-02-28 | $6.39 | $12.26 | 7,209,800 | — | — |
| 2025-02-27 | $6.13 | $11.76 | 21,371,900 | — | — |
| 2025-02-26 | $5.64 | $10.82 | 15,362,800 | — | — |
| 2025-02-25 | $4.16 | $7.98 | 2,406,600 | — | — |
| 2025-02-24 | $4.54 | $8.71 | 19,650,900 | — | — |
| 2025-02-21 | $3.40 | $6.52 | 4,800,000 | — | — |
| 2025-02-20 | $3.08 | $5.91 | 1,848,700 | — | — |
| 2025-02-19 | $3.42 | $6.56 | 1,627,200 | — | — |
| 2025-02-18 | $3.84 | $7.37 | 1,853,100 | — | — |
| 2025-02-14 | $4.13 | $7.92 | 671,200 | — | — |
| 2025-02-13 | $4.26 | $8.17 | 419,400 | — | — |
| 2025-02-12 | $4.32 | $8.29 | 494,500 | — | — |
| 2025-02-11 | $4.29 | $8.23 | 461,500 | — | — |
| 2025-02-10 | $4.35 | $8.35 | 684,200 | — | — |
| 2025-02-07 | $4.51 | $8.65 | 569,500 | — | — |
| 2025-02-06 | $4.74 | $9.09 | 1,220,600 | — | — |
| 2025-02-05 | $4.75 | $9.11 | 434,500 | — | — |
| 2025-02-04 | $4.82 | $9.25 | 997,800 | — | — |
| 2025-02-03 | $4.52 | $8.67 | 451,400 | — | — |
| 2025-01-31 | $4.61 | $8.84 | 449,100 | — | — |
| 2025-01-30 | $4.66 | $8.94 | 476,400 | — | — |
| 2025-01-29 | $4.66 | $8.94 | 478,700 | — | — |
| 2025-01-28 | $4.83 | $9.27 | 654,800 | — | — |
| 2025-01-27 | $4.57 | $8.77 | 568,200 | — | — |
| 2025-01-24 | $4.67 | $8.96 | 943,300 | — | — |
| 2025-01-23 | $4.54 | $8.71 | 720,600 | — | — |
| 2025-01-22 | $4.65 | $8.92 | 598,800 | — | — |
| 2025-01-21 | $4.75 | $9.11 | 1,029,800 | — | — |
| 2025-01-17 | $5.00 | $9.59 | 1,548,100 | — | — |
| 2025-01-16 | $4.79 | $9.19 | 919,100 | — | — |
| 2025-01-15 | $4.70 | $9.02 | 1,588,200 | — | — |
| 2025-01-14 | $4.50 | $8.63 | 2,713,400 | — | — |
| 2025-01-13 | $3.95 | $7.58 | 1,705,200 | — | — |
| 2025-01-10 | $4.58 | $8.79 | 717,100 | — | — |
| 2025-01-08 | $4.61 | $8.84 | 405,600 | — | — |
| 2025-01-07 | $4.78 | $9.17 | 406,400 | — | — |
| 2025-01-06 | $4.78 | $9.17 | 747,100 | — | — |
| 2025-01-03 | $4.99 | $9.57 | 979,700 | — | — |
| 2025-01-02 | $4.56 | $8.75 | 772,200 | — | — |