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
- 2002-05-10 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 | $4.77 | $11.43 | 2,792,000 | — | — |
| 2025-12-30 | $4.83 | $11.57 | 5,810,500 | — | — |
| 2025-12-29 | $4.72 | $11.30 | 2,574,000 | — | — |
| 2025-12-26 | $5.04 | $12.09 | 2,991,500 | — | — |
| 2025-12-24 | $5.06 | $12.13 | 1,169,000 | — | — |
| 2025-12-23 | $5.06 | $12.14 | 7,158,000 | — | — |
| 2025-12-22 | $4.88 | $11.69 | 5,158,500 | — | — |
| 2025-12-19 | $4.91 | $11.76 | 12,390,500 | — | — |
| 2025-12-18 | $4.90 | $11.74 | 7,573,500 | — | — |
| 2025-12-17 | $4.85 | $11.63 | 7,831,500 | — | — |
| 2025-12-16 | $4.90 | $11.74 | 5,476,500 | — | — |
| 2025-12-15 | $5.13 | $12.30 | 4,481,500 | — | — |
| 2025-12-12 | $5.04 | $12.07 | 5,893,500 | — | — |
| 2025-12-11 | $4.95 | $11.86 | 4,321,500 | — | — |
| 2025-12-10 | $4.92 | $11.78 | 5,206,500 | — | — |
| 2025-12-09 | $5.00 | $11.99 | 5,017,000 | — | — |
| 2025-12-08 | $5.02 | $12.03 | 6,305,500 | — | — |
| 2025-12-05 | $5.01 | $12.01 | 15,224,500 | — | — |
| 2025-12-04 | $5.38 | $12.89 | 4,469,000 | — | — |
| 2025-12-03 | $5.34 | $12.80 | 4,751,000 | — | — |
| 2025-12-02 | $5.39 | $12.92 | 6,648,500 | — | — |
| 2025-12-01 | $5.21 | $12.48 | 3,473,500 | — | — |
| 2025-11-28 | $5.27 | $12.64 | 1,627,500 | — | — |
| 2025-11-26 | $5.29 | $12.68 | 2,588,000 | — | — |
| 2025-11-25 | $5.19 | $12.44 | 4,664,000 | — | — |
| 2025-11-24 | $5.21 | $12.48 | 5,360,000 | — | — |
| 2025-11-21 | $5.08 | $12.18 | 4,017,000 | — | — |
| 2025-11-20 | $5.03 | $12.06 | 5,238,000 | — | — |
| 2025-11-19 | $5.14 | $12.33 | 5,044,000 | — | — |
| 2025-11-18 | $5.10 | $12.22 | 5,146,000 | — | — |
| 2025-11-17 | $5.23 | $12.53 | 5,719,000 | — | — |
| 2025-11-14 | $5.37 | $12.86 | 6,955,000 | — | — |
| 2025-11-13 | $5.31 | $12.74 | 8,068,500 | — | — |
| 2025-11-12 | $5.33 | $12.78 | 5,515,000 | — | — |
| 2025-11-11 | $5.20 | $12.47 | 14,565,000 | — | — |
| 2025-11-10 | $5.14 | $12.32 | 5,230,500 | — | — |
| 2025-11-07 | $5.14 | $12.32 | 4,496,500 | — | — |
| 2025-11-06 | $5.11 | $12.24 | 3,335,000 | — | — |
| 2025-11-05 | $5.11 | $12.24 | 5,008,500 | — | — |
| 2025-11-04 | $4.95 | $11.86 | 3,465,500 | — | — |
| 2025-11-03 | $4.98 | $11.93 | 6,076,000 | — | — |
| 2025-10-31 | $4.91 | $11.76 | 3,854,000 | — | — |
| 2025-10-30 | $4.90 | $11.74 | 4,688,000 | — | — |
| 2025-10-29 | $4.90 | $11.74 | 4,312,500 | — | — |
| 2025-10-28 | $4.93 | $11.81 | 2,267,000 | — | — |
| 2025-10-27 | $4.92 | $11.80 | 3,662,500 | — | — |
| 2025-10-24 | $4.94 | $11.85 | 5,683,500 | — | — |
| 2025-10-23 | $4.87 | $11.66 | 2,558,000 | — | — |
| 2025-10-22 | $4.83 | $11.58 | 6,575,000 | — | — |
| 2025-10-21 | $4.80 | $11.50 | 6,446,500 | — | — |
| 2025-10-20 | $4.84 | $11.61 | 4,203,500 | — | — |
| 2025-10-17 | $4.77 | $11.44 | 4,061,000 | — | — |
| 2025-10-16 | $4.74 | $11.36 | 4,155,000 | — | — |
| 2025-10-15 | $4.63 | $11.10 | 4,171,000 | — | — |
| 2025-10-14 | $4.58 | $10.98 | 3,079,000 | — | — |
| 2025-10-13 | $4.53 | $10.86 | 3,976,000 | — | — |
| 2025-10-10 | $4.45 | $10.68 | 6,358,000 | — | — |
| 2025-10-09 | $4.58 | $10.98 | 2,761,500 | — | — |
| 2025-10-08 | $4.63 | $11.10 | 4,448,000 | — | — |
| 2025-10-07 | $4.66 | $11.18 | 5,233,000 | — | — |
| 2025-10-06 | $4.81 | $11.53 | 2,617,000 | — | — |
| 2025-10-03 | $4.80 | $11.50 | 2,655,500 | — | — |
| 2025-10-02 | $4.79 | $11.48 | 4,510,000 | — | — |
| 2025-10-01 | $4.92 | $11.80 | 6,833,500 | — | — |
| 2025-09-30 | $4.98 | $11.93 | 5,354,000 | — | — |
| 2025-09-29 | $4.89 | $11.73 | 5,554,000 | — | — |
| 2025-09-26 | $4.81 | $11.52 | 2,934,000 | — | — |
| 2025-09-25 | $4.81 | $11.53 | 3,282,000 | — | — |
| 2025-09-24 | $4.92 | $11.78 | 4,300,500 | — | — |
| 2025-09-23 | $5.00 | $11.98 | 4,661,000 | — | — |
| 2025-09-22 | $4.83 | $11.59 | 7,474,500 | — | — |
| 2025-09-19 | $4.91 | $11.77 | 9,165,000 | — | — |
| 2025-09-18 | $4.88 | $11.69 | 7,199,000 | — | — |
| 2025-09-17 | $4.79 | $11.49 | 7,166,500 | — | — |
| 2025-09-16 | $4.77 | $11.44 | 4,299,000 | — | — |
| 2025-09-15 | $4.80 | $11.50 | 4,602,000 | — | — |
| 2025-09-12 | $4.69 | $11.25 | 4,222,500 | — | — |
| 2025-09-11 | $4.72 | $11.31 | 9,855,000 | — | — |
| 2025-09-10 | $4.62 | $11.08 | 4,483,000 | — | — |
| 2025-09-09 | $4.56 | $10.94 | 3,401,000 | — | — |
| 2025-09-08 | $4.64 | $11.12 | 7,141,500 | — | — |
| 2025-09-05 | $4.63 | $11.10 | 9,193,000 | — | — |
| 2025-09-04 | $4.48 | $10.75 | 3,201,000 | — | — |
| 2025-09-03 | $4.43 | $10.61 | 5,677,000 | — | — |
| 2025-09-02 | $4.43 | $10.62 | 8,299,000 | — | — |
| 2025-08-29 | $4.53 | $10.86 | 4,837,500 | — | — |
| 2025-08-28 | $4.48 | $10.75 | 6,414,000 | — | — |
| 2025-08-27 | $4.43 | $10.62 | 4,923,500 | — | — |
| 2025-08-26 | $4.30 | $10.31 | 4,707,000 | — | — |
| 2025-08-25 | $4.42 | $10.59 | 3,001,500 | — | — |
| 2025-08-22 | $4.39 | $10.52 | 4,152,000 | — | — |
| 2025-08-21 | $4.27 | $10.23 | 4,102,500 | — | — |
| 2025-08-20 | $4.21 | $10.09 | 3,936,500 | — | — |
| 2025-08-19 | $4.19 | $10.05 | 6,112,500 | — | — |
| 2025-08-18 | $4.39 | $10.53 | 3,021,000 | — | — |
| 2025-08-15 | $4.32 | $10.35 | 3,339,000 | — | — |
| 2025-08-14 | $4.34 | $10.40 | 6,412,500 | — | — |
| 2025-08-13 | $4.47 | $10.70 | 12,072,500 | — | — |
| 2025-08-12 | $4.55 | $10.90 | 16,682,000 | — | — |
| 2025-08-11 | $4.06 | $9.74 | 4,339,500 | — | — |
| 2025-08-08 | $4.10 | $9.82 | 5,533,500 | — | — |
| 2025-08-07 | $4.11 | $9.85 | 5,619,000 | — | — |
| 2025-08-06 | $4.00 | $9.59 | 5,711,500 | — | — |
| 2025-08-05 | $3.90 | $9.36 | 3,298,500 | — | — |
| 2025-08-04 | $3.92 | $9.39 | 2,465,000 | — | — |
| 2025-08-01 | $3.90 | $9.35 | 6,474,500 | — | — |
| 2025-07-31 | $3.86 | $9.24 | 5,699,000 | — | — |
| 2025-07-30 | $3.90 | $9.36 | 10,466,000 | — | — |
| 2025-07-29 | $3.85 | $9.22 | 9,639,000 | — | — |
| 2025-07-28 | $3.83 | $9.18 | 8,621,000 | — | — |
| 2025-07-25 | $3.86 | $9.26 | 7,863,000 | — | — |
| 2025-07-24 | $3.94 | $9.45 | 3,941,500 | — | — |
| 2025-07-23 | $4.02 | $9.64 | 5,165,000 | — | — |
| 2025-07-22 | $3.94 | $9.45 | 4,838,500 | — | — |
| 2025-07-21 | $3.98 | $9.54 | 3,426,500 | — | — |
| 2025-07-18 | $3.95 | $9.47 | 3,481,500 | — | — |
| 2025-07-17 | $4.04 | $9.67 | 2,859,500 | — | — |
| 2025-07-16 | $4.04 | $9.68 | 3,950,000 | — | — |
| 2025-07-15 | $4.01 | $9.62 | 5,350,000 | — | — |
| 2025-07-14 | $3.98 | $9.54 | 2,754,500 | — | — |
| 2025-07-11 | $4.02 | $9.64 | 7,059,000 | — | — |
| 2025-07-10 | $4.02 | $9.65 | 14,257,000 | — | — |
| 2025-07-09 | $4.12 | $9.88 | 2,938,000 | — | — |
| 2025-07-08 | $4.19 | $10.05 | 4,740,000 | — | — |
| 2025-07-07 | $4.22 | $10.12 | 4,575,500 | — | — |
| 2025-07-03 | $4.35 | $10.42 | 3,395,000 | — | — |
| 2025-07-02 | $4.26 | $10.22 | 6,102,000 | — | — |
| 2025-07-01 | $4.42 | $10.59 | 3,983,500 | — | — |
| 2025-06-30 | $4.39 | $10.53 | 5,602,500 | — | — |
| 2025-06-27 | $4.19 | $10.05 | 2,389,500 | — | — |
| 2025-06-26 | $4.17 | $10.00 | 2,805,000 | — | — |
| 2025-06-25 | $4.08 | $9.78 | 3,359,000 | — | — |
| 2025-06-24 | $4.16 | $9.97 | 5,018,500 | — | — |
| 2025-06-23 | $4.12 | $9.88 | 4,056,500 | — | — |
| 2025-06-20 | $4.15 | $9.95 | 6,119,500 | — | — |
| 2025-06-18 | $4.22 | $10.12 | 4,354,500 | — | — |
| 2025-06-17 | $4.23 | $10.13 | 5,996,000 | — | — |
| 2025-06-16 | $4.20 | $10.08 | 3,664,000 | — | — |
| 2025-06-13 | $4.16 | $9.98 | 3,866,000 | — | — |
| 2025-06-12 | $4.17 | $10.00 | 5,025,000 | — | — |
| 2025-06-11 | $4.17 | $9.99 | 3,487,000 | — | — |
| 2025-06-10 | $4.12 | $9.89 | 4,353,500 | — | — |
| 2025-06-09 | $4.05 | $9.70 | 6,433,500 | — | — |
| 2025-06-06 | $4.10 | $9.82 | 4,810,500 | — | — |
| 2025-06-05 | $4.11 | $9.85 | 4,070,500 | — | — |
| 2025-06-04 | $4.03 | $9.66 | 3,727,000 | — | — |
| 2025-06-03 | $4.11 | $9.85 | 3,381,500 | — | — |
| 2025-06-02 | $4.05 | $9.71 | 4,635,500 | — | — |
| 2025-05-30 | $4.11 | $9.85 | 5,538,000 | — | — |
| 2025-05-29 | $4.20 | $10.06 | 4,108,000 | — | — |
| 2025-05-28 | $4.14 | $9.92 | 4,304,500 | — | — |
| 2025-05-27 | $4.21 | $10.09 | 5,067,000 | — | — |
| 2025-05-23 | $4.13 | $9.90 | 5,265,000 | — | — |
| 2025-05-22 | $4.10 | $9.83 | 5,405,500 | — | — |
| 2025-05-21 | $4.18 | $10.01 | 4,503,000 | — | — |
| 2025-05-20 | $4.20 | $10.06 | 7,139,500 | — | — |
| 2025-05-19 | $4.13 | $9.91 | 3,333,000 | — | — |
| 2025-05-16 | $4.10 | $9.84 | 3,765,000 | — | — |
| 2025-05-15 | $4.07 | $9.76 | 5,575,500 | — | — |
| 2025-05-14 | $4.06 | $9.73 | 7,118,500 | — | — |
| 2025-05-13 | $4.06 | $9.74 | 7,861,500 | — | — |
| 2025-05-12 | $4.00 | $9.60 | 10,357,500 | — | — |
| 2025-05-09 | $4.12 | $9.87 | 7,405,500 | — | — |
| 2025-05-08 | $4.11 | $9.85 | 9,969,000 | — | — |
| 2025-05-07 | $4.03 | $9.65 | 4,979,000 | — | — |
| 2025-05-06 | $4.01 | $9.61 | 6,202,500 | — | — |
| 2025-05-05 | $3.96 | $9.50 | 5,879,000 | — | — |
| 2025-05-02 | $3.98 | $9.55 | 8,729,500 | — | — |
| 2025-05-01 | $4.00 | $9.28 | 5,045,000 | — | — |
| 2025-04-30 | $4.07 | $9.43 | 9,851,000 | — | — |
| 2025-04-29 | $4.06 | $9.41 | 6,414,500 | — | — |
| 2025-04-28 | $4.06 | $9.41 | 7,312,500 | — | — |
| 2025-04-25 | $4.06 | $9.40 | 3,746,500 | — | — |
| 2025-04-24 | $4.04 | $9.38 | 5,232,500 | — | — |
| 2025-04-23 | $3.95 | $9.16 | 7,012,500 | — | — |
| 2025-04-22 | $3.84 | $8.91 | 11,768,000 | — | — |
| 2025-04-21 | $3.74 | $8.68 | 2,322,500 | — | — |
| 2025-04-17 | $3.74 | $8.68 | 5,499,000 | — | — |
| 2025-04-16 | $3.67 | $8.51 | 7,226,500 | — | — |
| 2025-04-15 | $3.68 | $8.53 | 9,736,500 | — | — |
| 2025-04-14 | $3.71 | $8.61 | 4,956,000 | — | — |
| 2025-04-11 | $3.66 | $8.48 | 6,154,500 | — | — |
| 2025-04-10 | $3.53 | $8.19 | 6,985,500 | — | — |
| 2025-04-09 | $3.49 | $8.10 | 8,503,000 | — | — |
| 2025-04-08 | $3.36 | $7.80 | 10,914,500 | — | — |
| 2025-04-07 | $3.42 | $7.93 | 7,391,000 | — | — |
| 2025-04-04 | $3.53 | $8.19 | 6,339,500 | — | — |
| 2025-04-03 | $3.74 | $8.67 | 6,659,500 | — | — |
| 2025-04-02 | $3.58 | $8.31 | 4,798,500 | — | — |
| 2025-04-01 | $3.60 | $8.35 | 6,719,500 | — | — |
| 2025-03-31 | $3.57 | $8.28 | 4,650,000 | — | — |
| 2025-03-28 | $3.60 | $8.34 | 5,668,000 | — | — |
| 2025-03-27 | $3.61 | $8.36 | 9,321,500 | — | — |
| 2025-03-26 | $3.55 | $8.23 | 7,257,500 | — | — |
| 2025-03-25 | $3.57 | $8.28 | 6,522,500 | — | — |
| 2025-03-24 | $3.44 | $7.98 | 6,350,000 | — | — |
| 2025-03-21 | $3.53 | $8.19 | 9,081,500 | — | — |
| 2025-03-20 | $3.59 | $8.33 | 5,880,000 | — | — |
| 2025-03-19 | $3.61 | $8.37 | 6,718,500 | — | — |
| 2025-03-18 | $3.52 | $8.16 | 3,883,000 | — | — |
| 2025-03-17 | $3.53 | $8.18 | 4,232,500 | — | — |
| 2025-03-14 | $3.44 | $7.98 | 3,268,500 | — | — |
| 2025-03-13 | $3.36 | $7.79 | 3,770,000 | — | — |
| 2025-03-12 | $3.29 | $7.64 | 2,510,000 | — | — |
| 2025-03-11 | $3.29 | $7.63 | 2,632,500 | — | — |
| 2025-03-10 | $3.28 | $7.60 | 5,867,500 | — | — |
| 2025-03-07 | $3.32 | $7.71 | 2,323,500 | — | — |
| 2025-03-06 | $3.25 | $7.53 | 4,387,000 | — | — |
| 2025-03-05 | $3.26 | $7.55 | 4,254,500 | — | — |
| 2025-03-04 | $3.20 | $7.41 | 5,072,500 | — | — |
| 2025-03-03 | $3.24 | $7.51 | 2,101,000 | — | — |
| 2025-02-28 | $3.22 | $7.47 | 5,681,000 | — | — |
| 2025-02-27 | $3.28 | $7.60 | 2,114,000 | — | — |
| 2025-02-26 | $3.31 | $7.67 | 3,577,000 | — | — |
| 2025-02-25 | $3.38 | $7.85 | 3,633,000 | — | — |
| 2025-02-24 | $3.35 | $7.77 | 3,201,500 | — | — |
| 2025-02-21 | $3.43 | $7.95 | 3,162,500 | — | — |
| 2025-02-20 | $3.43 | $7.96 | 6,005,000 | — | — |
| 2025-02-19 | $3.44 | $7.98 | 5,066,500 | — | — |
| 2025-02-18 | $3.50 | $8.12 | 6,695,500 | — | — |
| 2025-02-14 | $3.55 | $8.23 | 4,279,500 | — | — |
| 2025-02-13 | $3.42 | $7.93 | 3,017,500 | — | — |
| 2025-02-12 | $3.36 | $7.79 | 5,254,500 | — | — |
| 2025-02-11 | $3.40 | $7.88 | 5,146,000 | — | — |
| 2025-02-10 | $3.35 | $7.77 | 3,150,000 | — | — |
| 2025-02-07 | $3.31 | $7.66 | 4,980,000 | — | — |
| 2025-02-06 | $3.38 | $7.84 | 4,680,000 | — | — |
| 2025-02-05 | $3.36 | $7.78 | 3,645,000 | — | — |
| 2025-02-04 | $3.37 | $7.81 | 5,473,500 | — | — |
| 2025-02-03 | $3.29 | $7.63 | 4,802,500 | — | — |
| 2025-01-31 | $3.24 | $7.50 | 3,966,500 | — | — |
| 2025-01-30 | $3.24 | $7.52 | 4,135,500 | — | — |
| 2025-01-29 | $3.18 | $7.37 | 3,298,500 | — | — |
| 2025-01-28 | $3.23 | $7.48 | 2,825,000 | — | — |
| 2025-01-27 | $3.24 | $7.52 | 3,992,000 | — | — |
| 2025-01-24 | $3.13 | $7.27 | 2,398,000 | — | — |
| 2025-01-23 | $3.14 | $7.27 | 2,658,500 | — | — |
| 2025-01-22 | $3.16 | $7.32 | 4,145,500 | — | — |
| 2025-01-21 | $3.15 | $7.30 | 5,508,500 | — | — |
| 2025-01-17 | $3.06 | $7.08 | 5,337,500 | — | — |
| 2025-01-16 | $3.00 | $6.96 | 4,168,500 | — | — |
| 2025-01-15 | $3.07 | $7.11 | 5,370,500 | — | — |
| 2025-01-14 | $2.91 | $6.74 | 2,830,000 | — | — |
| 2025-01-13 | $2.89 | $6.70 | 2,320,000 | — | — |
| 2025-01-10 | $2.86 | $6.64 | 2,454,000 | — | — |
| 2025-01-08 | $2.87 | $6.66 | 2,440,500 | — | — |
| 2025-01-07 | $2.92 | $6.76 | 3,383,500 | — | — |
| 2025-01-06 | $2.88 | $6.69 | 2,566,500 | — | — |
| 2025-01-03 | $2.82 | $6.53 | 2,919,000 | — | — |
| 2025-01-02 | $2.88 | $6.68 | 2,418,500 | — | — |